Sichuan Expressway Company Limited (HKG:0107)
Hong Kong · Delayed Price · Currency is HKD 4.615
+0.010 (0.22%)
Aug 21, 2026, 4:08 PM HKT
HKG:0107 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 4.54 | 4.55 | 4.49 | 4.52 | 4.52 | -1.09% | 1,406,000 |
| Aug 11, 2026 | 4.65 | 4.67 | 4.55 | 4.57 | 4.57 | -0.76% | 1,528,000 |
| Aug 10, 2026 | 4.57 | 4.64 | 4.57 | 4.61 | 4.61 | 0.88% | 538,000 |
| Aug 7, 2026 | 4.61 | 4.62 | 4.53 | 4.57 | 4.57 | -1.62% | 1,750,000 |
| Aug 6, 2026 | 4.61 | 4.64 | 4.60 | 4.64 | 4.64 | -0.43% | 866,000 |
| Aug 5, 2026 | 4.61 | 4.67 | 4.56 | 4.66 | 4.66 | 0.65% | 1,272,000 |
| Aug 4, 2026 | 4.75 | 4.75 | 4.59 | 4.63 | 4.63 | -2.32% | 2,466,000 |
| Aug 3, 2026 | 4.90 | 4.90 | 4.74 | 4.74 | 4.74 | -2.07% | 888,429 |
| 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 |