Sichuan Expressway Company Limited (HKG:0107)
Hong Kong · Delayed Price · Currency is HKD 4.840
-0.060 (-1.22%)
Jul 31, 2026, 4:08 PM HKT
HKG:0107 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.87 | 4.89 | 4.79 | 4.84 | 4.84 | -1.22% | 1,160,000 |
| Jul 30, 2026 | 4.79 | 4.92 | 4.79 | 4.90 | 4.90 | 2.73% | 1,146,000 |
| Jul 29, 2026 | 4.71 | 4.81 | 4.71 | 4.77 | 4.77 | 0.63% | 1,024,000 |
| Jul 28, 2026 | 4.74 | 4.82 | 4.71 | 4.74 | 4.74 | - | 875,200 |
| Jul 27, 2026 | 4.80 | 4.80 | 4.71 | 4.74 | 4.74 | -0.63% | 738,000 |
| Jul 24, 2026 | 4.80 | 4.83 | 4.70 | 4.77 | 4.77 | -0.42% | 620,000 |
| Jul 23, 2026 | 4.70 | 4.84 | 4.70 | 4.79 | 4.79 | 0.84% | 816,000 |
| Jul 22, 2026 | 4.76 | 4.76 | 4.69 | 4.75 | 4.75 | -1.04% | 1,048,000 |
| Jul 21, 2026 | 4.79 | 4.87 | 4.73 | 4.80 | 4.80 | - | 1,218,000 |
| Jul 20, 2026 | 4.64 | 4.80 | 4.64 | 4.80 | 4.80 | 3.00% | 1,562,000 |
| Jul 17, 2026 | 4.65 | 4.67 | 4.59 | 4.66 | 4.66 | 0.87% | 1,664,000 |
| Jul 16, 2026 | 4.66 | 4.70 | 4.56 | 4.62 | 4.62 | -0.65% | 2,678,000 |
| Jul 15, 2026 | 4.65 | 4.69 | 4.61 | 4.65 | 4.65 | - | 674,000 |
| Jul 14, 2026 | 4.54 | 4.67 | 4.53 | 4.65 | 4.65 | 2.65% | 1,178,353 |
| Jul 13, 2026 | 4.48 | 4.58 | 4.48 | 4.53 | 4.53 | 1.12% | 840,000 |
| Jul 10, 2026 | 4.51 | 4.55 | 4.45 | 4.48 | 4.48 | -0.67% | 922,000 |
| Jul 9, 2026 | 4.49 | 4.53 | 4.44 | 4.51 | 4.51 | -0.66% | 1,493,298 |
| Jul 8, 2026 | 4.45 | 4.54 | 4.45 | 4.54 | 4.54 | 0.44% | 1,122,000 |
| Jul 7, 2026 | 4.61 | 4.63 | 4.48 | 4.52 | 4.52 | -1.95% | 1,500,000 |
| Jul 6, 2026 | 4.55 | 4.63 | 4.49 | 4.61 | 4.61 | 1.54% | 958,799 |
| Jul 3, 2026 | 4.50 | 4.56 | 4.49 | 4.54 | 4.54 | 2.71% | 932,000 |
| Jul 2, 2026 | 4.40 | 4.53 | 4.38 | 4.42 | 4.42 | 2.79% | 2,458,000 |
| Jun 30, 2026 | 4.32 | 4.32 | 4.23 | 4.30 | 4.30 | -1.83% | 1,344,218 |
| Jun 29, 2026 | 4.33 | 4.40 | 4.26 | 4.38 | 4.38 | 1.15% | 988,000 |
| Jun 26, 2026 | 4.35 | 4.35 | 4.24 | 4.33 | 4.33 | -0.46% | 1,740,000 |
| Jun 25, 2026 | 4.40 | 4.40 | 4.30 | 4.35 | 4.35 | -1.14% | 2,372,800 |
| Jun 24, 2026 | 4.58 | 4.58 | 4.38 | 4.40 | 4.40 | -3.93% | 1,721,622 |
| Jun 23, 2026 | 4.53 | 4.58 | 4.49 | 4.58 | 4.58 | 1.10% | 3,467,998 |
| Jun 22, 2026 | 4.68 | 4.74 | 4.45 | 4.53 | 4.53 | -4.03% | 3,720,000 |
| Jun 18, 2026 | 4.70 | 4.74 | 4.66 | 4.72 | 4.72 | -0.21% | 4,342,000 |
| Jun 17, 2026 | 4.75 | 4.82 | 4.71 | 4.73 | 4.73 | -0.63% | 2,802,000 |
| Jun 16, 2026 | 4.78 | 4.84 | 4.70 | 4.76 | 4.76 | -0.21% | 2,950,000 |
| Jun 15, 2026 | 4.82 | 4.90 | 4.74 | 4.77 | 4.77 | - | 4,416,000 |
| Jun 12, 2026 | 4.81 | 4.89 | 4.76 | 4.77 | 4.77 | -0.42% | 1,998,000 |
| Jun 11, 2026 | 4.99 | 4.99 | 4.79 | 4.79 | 4.79 | -3.62% | 3,428,000 |
| Jun 10, 2026 | 5.03 | 5.03 | 4.90 | 4.97 | 4.97 | -1.19% | 3,140,800 |
| Jun 9, 2026 | 5.07 | 5.16 | 5.03 | 5.03 | 5.03 | -1.37% | 1,696,000 |
| Jun 8, 2026 | 5.10 | 5.13 | 5.01 | 5.10 | 5.10 | - | 2,858,000 |
| Jun 5, 2026 | 5.31 | 5.34 | 5.10 | 5.10 | 5.10 | -4.32% | 2,870,000 |
| Jun 4, 2026 | 5.73 | 5.73 | 5.32 | 5.33 | 5.33 | -4.99% | 1,858,000 |
| Jun 3, 2026 | 5.94 | 6.00 | 5.90 | 5.95 | 5.61 | - | 5,618,702 |
| Jun 2, 2026 | 5.83 | 5.96 | 5.82 | 5.95 | 5.61 | 2.06% | 2,206,000 |
| Jun 1, 2026 | 5.72 | 5.92 | 5.71 | 5.83 | 5.50 | 0.87% | 7,154,000 |
| May 29, 2026 | 5.70 | 5.80 | 5.68 | 5.78 | 5.45 | 1.40% | 1,094,000 |
| May 28, 2026 | 5.86 | 5.88 | 5.64 | 5.70 | 5.37 | -2.23% | 7,072,000 |
| May 27, 2026 | 5.77 | 5.87 | 5.73 | 5.83 | 5.50 | 0.52% | 2,813,999 |
| May 26, 2026 | 5.79 | 5.85 | 5.72 | 5.80 | 5.47 | -1.69% | 5,186,000 |
| May 22, 2026 | 5.91 | 5.97 | 5.84 | 5.90 | 5.56 | -0.17% | 3,396,000 |
| May 21, 2026 | 5.99 | 6.01 | 5.78 | 5.91 | 5.57 | -2.15% | 6,098,000 |
| May 20, 2026 | 6.01 | 6.06 | 5.92 | 6.04 | 5.69 | -0.66% | 5,371,999 |