Sichuan Expressway Group Company Limited (HKG:0107)
Hong Kong · Delayed Price · Currency is HKD 4.820
+0.010 (0.21%)
Oct 23, 2026, 4:08 PM HKT
HKG:0107 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.81 | 4.86 | 4.78 | 4.82 | 4.82 | 0.21% | 754,000 |
| Oct 22, 2026 | 4.94 | 4.97 | 4.81 | 4.81 | 4.81 | -3.61% | 672,400 |
| Oct 21, 2026 | 4.96 | 5.00 | 4.95 | 4.99 | 4.99 | 1.01% | 940,000 |
| Oct 20, 2026 | 5.00 | 5.03 | 4.93 | 4.94 | 4.94 | -0.40% | 922,000 |
| Oct 16, 2026 | 4.97 | 5.01 | 4.95 | 4.96 | 4.96 | -0.80% | 492,000 |
| Oct 15, 2026 | 4.99 | 5.00 | 4.92 | 5.00 | 5.00 | -0.79% | 726,000 |
| Oct 14, 2026 | 5.04 | 5.07 | 5.03 | 5.04 | 5.04 | 0.60% | 950,000 |
| Oct 13, 2026 | 5.02 | 5.04 | 4.97 | 5.01 | 5.01 | 0.20% | 724,000 |
| Oct 12, 2026 | 5.02 | 5.10 | 5.00 | 5.00 | 5.00 | -0.20% | 928,000 |
| Oct 9, 2026 | 5.03 | 5.05 | 5.00 | 5.01 | 5.01 | 0.30% | 1,054,000 |
| Oct 8, 2026 | 4.90 | 5.04 | 4.90 | 5.00 | 5.00 | 1.63% | 1,010,000 |
| Oct 7, 2026 | 4.88 | 4.92 | 4.88 | 4.92 | 4.92 | 0.41% | 236,000 |
| Oct 6, 2026 | 4.91 | 4.97 | 4.88 | 4.90 | 4.90 | 0.31% | 328,000 |
| Oct 5, 2026 | 4.80 | 4.92 | 4.80 | 4.88 | 4.88 | -0.71% | 446,000 |
| Oct 2, 2026 | 4.93 | 4.93 | 4.84 | 4.92 | 4.92 | -0.51% | 1,996,000 |
| Sep 30, 2026 | 4.89 | 4.98 | 4.88 | 4.94 | 4.94 | 0.92% | 3,246,000 |
| Sep 29, 2026 | 4.86 | 4.92 | 4.85 | 4.90 | 4.90 | -0.51% | 916,000 |
| Sep 28, 2026 | 4.88 | 4.92 | 4.83 | 4.92 | 4.92 | 0.51% | 1,680,584 |
| Sep 25, 2026 | 4.81 | 4.90 | 4.79 | 4.90 | 4.90 | 1.35% | 802,000 |
| Sep 24, 2026 | 4.84 | 4.88 | 4.83 | 4.83 | 4.83 | -0.21% | 468,000 |
| Sep 23, 2026 | 4.79 | 4.86 | 4.79 | 4.84 | 4.84 | 0.62% | 1,068,000 |
| Sep 22, 2026 | 4.75 | 4.82 | 4.75 | 4.81 | 4.81 | -0.10% | 1,339,000 |
| Sep 21, 2026 | 4.72 | 4.82 | 4.72 | 4.82 | 4.82 | 0.94% | 572,000 |
| Sep 18, 2026 | 4.79 | 4.79 | 4.70 | 4.77 | 4.77 | 0.10% | 4,388,001 |
| Sep 17, 2026 | 4.74 | 4.78 | 4.73 | 4.77 | 4.77 | -1.24% | 1,092,000 |
| Sep 16, 2026 | 4.83 | 4.83 | 4.72 | 4.83 | 4.83 | 2.12% | 996,000 |
| Sep 15, 2026 | 4.69 | 4.81 | 4.68 | 4.73 | 4.73 | -0.11% | 1,358,000 |
| Sep 14, 2026 | 4.78 | 4.79 | 4.70 | 4.73 | 4.73 | - | 712,000 |
| Sep 11, 2026 | 4.90 | 4.90 | 4.71 | 4.73 | 4.73 | -2.37% | 1,208,000 |
| Sep 10, 2026 | 4.84 | 4.93 | 4.81 | 4.85 | 4.85 | -0.82% | 932,000 |
| Sep 9, 2026 | 4.80 | 4.92 | 4.80 | 4.89 | 4.89 | 0.31% | 692,000 |
| Sep 8, 2026 | 4.81 | 4.87 | 4.81 | 4.87 | 4.87 | 1.35% | 730,000 |
| Sep 7, 2026 | 4.78 | 4.85 | 4.76 | 4.81 | 4.81 | 0.31% | 726,000 |
| Sep 4, 2026 | 4.73 | 4.83 | 4.73 | 4.79 | 4.79 | 0.31% | 482,200 |
| Sep 3, 2026 | 4.75 | 4.80 | 4.75 | 4.78 | 4.78 | 0.63% | 678,000 |
| Sep 2, 2026 | 4.73 | 4.75 | 4.68 | 4.75 | 4.75 | 0.85% | 982,000 |
| Sep 1, 2026 | 4.74 | 4.76 | 4.70 | 4.71 | 4.71 | -0.74% | 1,350,000 |
| Aug 31, 2026 | 4.78 | 4.78 | 4.73 | 4.74 | 4.74 | -0.94% | 690,000 |
| Aug 28, 2026 | 4.68 | 4.82 | 4.67 | 4.79 | 4.79 | 2.46% | 1,962,000 |
| Aug 27, 2026 | 4.71 | 4.72 | 4.65 | 4.67 | 4.67 | -0.32% | 760,000 |
| Aug 26, 2026 | 4.72 | 4.72 | 4.64 | 4.69 | 4.69 | 1.08% | 666,000 |
| Aug 25, 2026 | 4.59 | 4.67 | 4.59 | 4.64 | 4.64 | 0.87% | 470,000 |
| Aug 24, 2026 | 4.62 | 4.65 | 4.59 | 4.60 | 4.60 | -0.43% | 526,000 |
| Aug 21, 2026 | 4.61 | 4.65 | 4.61 | 4.62 | 4.62 | 0.22% | 298,000 |
| Aug 20, 2026 | 4.64 | 4.70 | 4.61 | 4.61 | 4.61 | 0.44% | 920,000 |
| Aug 19, 2026 | 4.60 | 4.64 | 4.55 | 4.59 | 4.59 | -0.76% | 964,000 |
| Aug 18, 2026 | 4.55 | 4.62 | 4.54 | 4.62 | 4.62 | 1.76% | 1,504,000 |
| Aug 17, 2026 | 4.55 | 4.59 | 4.52 | 4.54 | 4.54 | 0.33% | 710,000 |
| Aug 14, 2026 | 4.60 | 4.60 | 4.48 | 4.53 | 4.53 | 0.67% | 584,366 |
| Aug 13, 2026 | 4.52 | 4.55 | 4.48 | 4.50 | 4.50 | -0.55% | 662,000 |