Sichuan Expressway Company Limited (HKG:0107)
Hong Kong · Delayed Price · Currency is HKD 4.720
-0.010 (-0.21%)
Jun 18, 2026, 4:08 PM HKT
HKG:0107 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 5.90 | 6.10 | 5.90 | 6.08 | 5.73 | 1.16% | 10,031,990 |
| May 18, 2026 | 5.91 | 6.01 | 5.88 | 6.01 | 5.67 | 1.18% | 12,100,000 |
| May 15, 2026 | 5.88 | 5.94 | 5.87 | 5.94 | 5.60 | 0.51% | 6,412,000 |
| May 14, 2026 | 5.85 | 5.93 | 5.84 | 5.91 | 5.57 | 0.85% | 4,112,000 |
| May 13, 2026 | 5.90 | 5.90 | 5.83 | 5.86 | 5.52 | -0.51% | 2,406,000 |
| May 12, 2026 | 5.76 | 5.89 | 5.76 | 5.89 | 5.55 | 1.90% | 5,242,000 |
| May 11, 2026 | 5.72 | 5.81 | 5.68 | 5.78 | 5.45 | 0.35% | 2,440,000 |
| May 8, 2026 | 5.64 | 5.80 | 5.58 | 5.76 | 5.43 | 0.88% | 3,094,000 |
| May 7, 2026 | 5.59 | 5.76 | 5.58 | 5.71 | 5.38 | 1.06% | 3,548,000 |
| May 6, 2026 | 5.55 | 5.68 | 5.49 | 5.65 | 5.33 | 2.54% | 3,422,000 |
| May 5, 2026 | 5.50 | 5.60 | 5.46 | 5.51 | 5.19 | -0.72% | 1,752,000 |
| May 4, 2026 | 5.82 | 5.82 | 5.52 | 5.55 | 5.23 | -5.61% | 2,874,000 |
| Apr 30, 2026 | 5.78 | 5.94 | 5.78 | 5.88 | 5.54 | -0.51% | 2,958,000 |
| Apr 29, 2026 | 5.66 | 5.94 | 5.66 | 5.91 | 5.57 | 1.37% | 3,544,000 |
| Apr 28, 2026 | 5.69 | 5.83 | 5.64 | 5.83 | 5.50 | 2.10% | 2,022,000 |
| Apr 27, 2026 | 5.91 | 5.93 | 5.71 | 5.71 | 5.38 | -4.03% | 2,978,000 |
| Apr 24, 2026 | 5.92 | 5.95 | 5.88 | 5.95 | 5.61 | 0.51% | 2,604,340 |
| Apr 23, 2026 | 5.93 | 5.93 | 5.86 | 5.92 | 5.58 | 0.17% | 1,386,000 |
| Apr 22, 2026 | 5.99 | 5.99 | 5.87 | 5.91 | 5.57 | -0.84% | 5,368,000 |
| Apr 21, 2026 | 5.78 | 5.96 | 5.77 | 5.96 | 5.62 | 3.47% | 5,946,000 |
| Apr 20, 2026 | 5.84 | 5.88 | 5.70 | 5.76 | 5.43 | - | 2,536,000 |
| Apr 17, 2026 | 5.71 | 5.84 | 5.62 | 5.76 | 5.43 | - | 5,852,000 |
| Apr 16, 2026 | 5.71 | 5.84 | 5.68 | 5.76 | 5.43 | -0.52% | 4,568,000 |
| Apr 15, 2026 | 5.66 | 5.84 | 5.66 | 5.79 | 5.46 | 2.12% | 7,504,400 |
| Apr 14, 2026 | 5.54 | 5.67 | 5.54 | 5.67 | 5.35 | 0.53% | 3,084,000 |
| Apr 13, 2026 | 5.59 | 5.67 | 5.59 | 5.64 | 5.32 | 0.36% | 4,298,000 |
| Apr 10, 2026 | 5.46 | 5.62 | 5.46 | 5.62 | 5.30 | 2.55% | 6,822,000 |
| Apr 9, 2026 | 5.43 | 5.50 | 5.43 | 5.48 | 5.17 | 0.18% | 2,030,000 |
| Apr 8, 2026 | 5.39 | 5.55 | 5.36 | 5.47 | 5.16 | 1.11% | 3,976,000 |