Sichuan Expressway Company Limited (HKG:0107)
Hong Kong · Delayed Price · Currency is HKD 5.70
-0.13 (-2.23%)
May 28, 2026, 4:08 PM HKT
HKG:0107 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 5.86 | 5.88 | 5.64 | 5.70 | 5.70 | -2.23% | 7,072,000 |
| May 27, 2026 | 5.77 | 5.87 | 5.73 | 5.83 | 5.83 | 0.52% | 2,813,999 |
| May 26, 2026 | 5.79 | 5.85 | 5.72 | 5.80 | 5.80 | -1.69% | 5,186,000 |
| May 22, 2026 | 5.91 | 5.97 | 5.84 | 5.90 | 5.90 | -0.17% | 3,396,000 |
| May 21, 2026 | 5.99 | 6.01 | 5.78 | 5.91 | 5.91 | -2.15% | 6,098,000 |
| May 20, 2026 | 6.01 | 6.06 | 5.92 | 6.04 | 6.04 | -0.66% | 5,371,999 |
| May 19, 2026 | 5.90 | 6.10 | 5.90 | 6.08 | 6.08 | 1.16% | 10,031,990 |
| May 18, 2026 | 5.91 | 6.01 | 5.88 | 6.01 | 6.01 | 1.18% | 12,100,000 |
| May 15, 2026 | 5.88 | 5.94 | 5.87 | 5.94 | 5.94 | 0.51% | 6,412,000 |
| May 14, 2026 | 5.85 | 5.93 | 5.84 | 5.91 | 5.91 | 0.85% | 4,112,000 |
| May 13, 2026 | 5.90 | 5.90 | 5.83 | 5.86 | 5.86 | -0.51% | 2,406,000 |
| May 12, 2026 | 5.76 | 5.89 | 5.76 | 5.89 | 5.89 | 1.90% | 5,242,000 |
| May 11, 2026 | 5.72 | 5.81 | 5.68 | 5.78 | 5.78 | 0.35% | 2,440,000 |
| May 8, 2026 | 5.64 | 5.80 | 5.58 | 5.76 | 5.76 | 0.88% | 3,094,000 |
| May 7, 2026 | 5.59 | 5.76 | 5.58 | 5.71 | 5.71 | 1.06% | 3,548,000 |
| May 6, 2026 | 5.55 | 5.68 | 5.49 | 5.65 | 5.65 | 2.54% | 3,422,000 |
| May 5, 2026 | 5.50 | 5.60 | 5.46 | 5.51 | 5.51 | -0.72% | 1,752,000 |
| May 4, 2026 | 5.82 | 5.82 | 5.52 | 5.55 | 5.55 | -5.61% | 2,874,000 |
| Apr 30, 2026 | 5.78 | 5.94 | 5.78 | 5.88 | 5.88 | -0.51% | 2,958,000 |
| Apr 29, 2026 | 5.66 | 5.94 | 5.66 | 5.91 | 5.91 | 1.37% | 3,544,000 |
| Apr 28, 2026 | 5.69 | 5.83 | 5.64 | 5.83 | 5.83 | 2.10% | 2,022,000 |
| Apr 27, 2026 | 5.91 | 5.93 | 5.71 | 5.71 | 5.71 | -4.03% | 2,978,000 |
| Apr 24, 2026 | 5.92 | 5.95 | 5.88 | 5.95 | 5.95 | 0.51% | 2,604,340 |
| Apr 23, 2026 | 5.93 | 5.93 | 5.86 | 5.92 | 5.92 | 0.17% | 1,386,000 |
| Apr 22, 2026 | 5.99 | 5.99 | 5.87 | 5.91 | 5.91 | -0.84% | 5,368,000 |
| Apr 21, 2026 | 5.78 | 5.96 | 5.77 | 5.96 | 5.96 | 3.47% | 5,946,000 |
| Apr 20, 2026 | 5.84 | 5.88 | 5.70 | 5.76 | 5.76 | - | 2,536,000 |
| Apr 17, 2026 | 5.71 | 5.84 | 5.62 | 5.76 | 5.76 | - | 5,852,000 |
| Apr 16, 2026 | 5.71 | 5.84 | 5.68 | 5.76 | 5.76 | -0.52% | 4,568,000 |
| Apr 15, 2026 | 5.66 | 5.84 | 5.66 | 5.79 | 5.79 | 2.12% | 7,504,400 |
| Apr 14, 2026 | 5.54 | 5.67 | 5.54 | 5.67 | 5.67 | 0.53% | 3,084,000 |
| Apr 13, 2026 | 5.59 | 5.67 | 5.59 | 5.64 | 5.64 | 0.36% | 4,298,000 |
| Apr 10, 2026 | 5.46 | 5.62 | 5.46 | 5.62 | 5.62 | 2.55% | 6,822,000 |
| Apr 9, 2026 | 5.43 | 5.50 | 5.43 | 5.48 | 5.48 | 0.18% | 2,030,000 |
| Apr 8, 2026 | 5.39 | 5.55 | 5.36 | 5.47 | 5.47 | 1.11% | 3,976,000 |
| Apr 2, 2026 | 5.35 | 5.44 | 5.29 | 5.41 | 5.41 | 1.31% | 4,380,000 |
| Apr 1, 2026 | 5.62 | 5.62 | 5.30 | 5.34 | 5.34 | -2.91% | 9,472,110 |
| Mar 31, 2026 | 5.60 | 5.73 | 5.37 | 5.50 | 5.50 | -4.51% | 37,054,260 |
| Mar 30, 2026 | 5.68 | 5.80 | 5.67 | 5.76 | 5.76 | 0.88% | 6,516,000 |
| Mar 27, 2026 | 5.61 | 5.77 | 5.58 | 5.71 | 5.71 | 1.96% | 5,202,000 |
| Mar 26, 2026 | 5.73 | 5.75 | 5.59 | 5.60 | 5.60 | -1.75% | 9,792,000 |
| Mar 25, 2026 | 5.63 | 5.86 | 5.58 | 5.70 | 5.70 | 1.97% | 7,804,000 |
| Mar 24, 2026 | 5.55 | 5.61 | 5.46 | 5.59 | 5.59 | 3.52% | 4,636,000 |
| Mar 23, 2026 | 5.60 | 5.60 | 5.39 | 5.40 | 5.40 | -3.57% | 11,924,000 |
| Mar 20, 2026 | 5.55 | 5.65 | 5.55 | 5.60 | 5.60 | -0.71% | 1,430,000 |
| Mar 19, 2026 | 5.71 | 5.73 | 5.48 | 5.64 | 5.64 | -1.40% | 1,894,000 |
| Mar 18, 2026 | 5.70 | 5.73 | 5.64 | 5.72 | 5.72 | 0.88% | 2,362,000 |
| Mar 17, 2026 | 5.57 | 5.69 | 5.57 | 5.67 | 5.67 | 0.89% | 2,664,000 |
| Mar 16, 2026 | 5.60 | 5.67 | 5.58 | 5.62 | 5.62 | -0.35% | 1,736,000 |
| Mar 13, 2026 | 5.58 | 5.65 | 5.51 | 5.64 | 5.64 | -0.18% | 1,292,000 |