Sichuan Expressway Company Limited (HKG:0107)
Hong Kong · Delayed Price · Currency is HKD 5.57
+0.02 (0.36%)
At close: Dec 5, 2025
HKG:0107 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.55 | 5.58 | 5.49 | 5.57 | 5.57 | 0.36% | 690,000 |
| Dec 4, 2025 | 5.68 | 5.77 | 5.52 | 5.55 | 5.55 | -2.29% | 1,657,488 |
| Dec 3, 2025 | 5.52 | 5.68 | 5.51 | 5.68 | 5.68 | 3.27% | 2,818,000 |
| Dec 2, 2025 | 5.48 | 5.52 | 5.37 | 5.50 | 5.50 | 2.42% | 1,554,000 |
| Dec 1, 2025 | 5.38 | 5.50 | 5.35 | 5.37 | 5.37 | -0.56% | 2,108,000 |
| Nov 28, 2025 | 5.38 | 5.42 | 5.35 | 5.40 | 5.40 | 0.37% | 682,000 |
| Nov 27, 2025 | 5.35 | 5.40 | 5.34 | 5.38 | 5.38 | 0.19% | 520,000 |
| Nov 26, 2025 | 5.30 | 5.38 | 5.30 | 5.37 | 5.37 | 1.90% | 1,096,000 |
| Nov 25, 2025 | 5.19 | 5.29 | 5.19 | 5.27 | 5.27 | 1.15% | 1,742,000 |
| Nov 24, 2025 | 5.18 | 5.22 | 5.11 | 5.21 | 5.21 | 0.39% | 1,198,000 |
| Nov 21, 2025 | 5.38 | 5.38 | 5.18 | 5.19 | 5.19 | -2.44% | 1,590,000 |
| Nov 20, 2025 | 5.45 | 5.45 | 5.28 | 5.32 | 5.32 | -0.56% | 974,000 |
| Nov 19, 2025 | 5.31 | 5.38 | 5.29 | 5.35 | 5.35 | - | 656,000 |
| Nov 18, 2025 | 5.45 | 5.48 | 5.28 | 5.35 | 5.35 | 0.94% | 3,578,000 |
| Nov 17, 2025 | 5.28 | 5.37 | 5.24 | 5.30 | 5.30 | -0.56% | 1,932,000 |
| Nov 14, 2025 | 5.38 | 5.40 | 5.28 | 5.33 | 5.33 | -1.48% | 1,384,000 |
| Nov 13, 2025 | 5.45 | 5.46 | 5.39 | 5.41 | 5.41 | -0.73% | 1,278,000 |
| Nov 12, 2025 | 5.52 | 5.52 | 5.39 | 5.45 | 5.45 | -1.27% | 1,882,000 |
| Nov 11, 2025 | 5.46 | 5.52 | 5.45 | 5.52 | 5.52 | 0.73% | 1,234,000 |
| Nov 10, 2025 | 5.52 | 5.57 | 5.44 | 5.48 | 5.48 | -0.72% | 1,208,000 |
| Nov 7, 2025 | 5.54 | 5.56 | 5.38 | 5.52 | 5.52 | -0.54% | 3,142,000 |
| Nov 6, 2025 | 5.58 | 5.59 | 5.51 | 5.55 | 5.55 | -0.54% | 1,250,000 |
| Nov 5, 2025 | 5.40 | 5.58 | 5.35 | 5.58 | 5.58 | 3.14% | 4,348,000 |
| Nov 4, 2025 | 5.31 | 5.50 | 5.31 | 5.41 | 5.41 | 1.69% | 5,404,000 |
| Nov 3, 2025 | 5.13 | 5.32 | 5.13 | 5.32 | 5.32 | 4.11% | 4,514,000 |
| Oct 31, 2025 | 5.05 | 5.14 | 5.03 | 5.11 | 5.11 | 1.19% | 3,780,000 |
| Oct 30, 2025 | 5.00 | 5.08 | 4.98 | 5.05 | 5.05 | - | 3,422,000 |
| Oct 28, 2025 | 5.00 | 5.05 | 4.99 | 5.05 | 5.05 | 0.60% | 902,000 |
| Oct 27, 2025 | 5.07 | 5.06 | 4.95 | 5.02 | 5.02 | 0.40% | 2,016,000 |
| Oct 24, 2025 | 5.00 | 5.04 | 4.98 | 5.00 | 5.00 | -0.99% | 1,360,000 |
| Oct 23, 2025 | 5.02 | 5.05 | 5.01 | 5.05 | 5.05 | - | 1,102,000 |
| Oct 22, 2025 | 5.04 | 5.06 | 5.00 | 5.05 | 5.05 | - | 1,685,469 |
| Oct 21, 2025 | 5.01 | 5.05 | 4.98 | 5.05 | 5.05 | 0.20% | 2,298,000 |
| Oct 20, 2025 | 5.04 | 5.12 | 5.00 | 5.04 | 5.04 | - | 4,738,000 |
| Oct 17, 2025 | 4.97 | 5.07 | 4.94 | 5.04 | 5.04 | 0.80% | 4,635,000 |
| Oct 16, 2025 | 4.88 | 5.02 | 4.87 | 5.00 | 5.00 | 2.04% | 6,189,982 |
| Oct 15, 2025 | 4.78 | 4.90 | 4.78 | 4.90 | 4.90 | 2.30% | 7,698,982 |
| Oct 14, 2025 | 4.84 | 4.89 | 4.75 | 4.79 | 4.79 | -1.24% | 3,360,000 |
| Oct 13, 2025 | 4.60 | 4.85 | 4.59 | 4.85 | 4.85 | 3.63% | 6,428,000 |
| Oct 10, 2025 | 4.65 | 4.71 | 4.63 | 4.68 | 4.68 | 0.65% | 3,560,000 |
| Oct 9, 2025 | 4.60 | 4.66 | 4.58 | 4.65 | 4.65 | 0.43% | 3,364,000 |
| Oct 8, 2025 | 4.55 | 4.63 | 4.55 | 4.63 | 4.63 | 1.98% | 2,332,000 |
| Oct 6, 2025 | 4.53 | 4.56 | 4.52 | 4.54 | 4.54 | -0.66% | 336,000 |
| Oct 3, 2025 | 4.57 | 4.59 | 4.52 | 4.57 | 4.57 | - | 704,000 |
| Oct 2, 2025 | 4.58 | 4.58 | 4.52 | 4.57 | 4.57 | -0.22% | 784,000 |
| Sep 30, 2025 | 4.54 | 4.58 | 4.52 | 4.58 | 4.58 | 1.33% | 1,330,000 |
| Sep 29, 2025 | 4.50 | 4.53 | 4.47 | 4.52 | 4.52 | 0.44% | 766,900 |
| Sep 26, 2025 | 4.48 | 4.51 | 4.47 | 4.50 | 4.50 | - | 1,426,000 |
| Sep 25, 2025 | 4.49 | 4.52 | 4.47 | 4.50 | 4.50 | - | 892,000 |
| Sep 24, 2025 | 4.49 | 4.53 | 4.48 | 4.50 | 4.50 | - | 1,260,000 |