Sichuan Expressway Company Limited (HKG:0107)
Hong Kong · Delayed Price · Currency is HKD 5.79
+0.12 (2.12%)
Apr 15, 2026, 4:08 PM HKT
HKG:0107 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 5.66 | 5.84 | 5.66 | 5.76 | - | 1.59% | 5,372,400 |
| 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 |
| Mar 12, 2026 | 5.50 | 5.67 | 5.49 | 5.65 | 5.65 | 0.53% | 1,778,000 |
| Mar 11, 2026 | 5.61 | 5.65 | 5.57 | 5.62 | 5.62 | 0.90% | 946,000 |
| Mar 10, 2026 | 5.59 | 5.62 | 5.55 | 5.57 | 5.57 | -0.54% | 1,134,000 |
| Mar 9, 2026 | 5.66 | 5.66 | 5.51 | 5.60 | 5.60 | -2.10% | 1,482,000 |
| Mar 6, 2026 | 5.56 | 5.74 | 5.54 | 5.72 | 5.72 | 2.88% | 1,024,000 |
| Mar 5, 2026 | 5.64 | 5.64 | 5.53 | 5.56 | 5.56 | -0.18% | 2,890,000 |
| Mar 4, 2026 | 5.68 | 5.71 | 5.52 | 5.57 | 5.57 | -2.45% | 8,018,000 |
| Mar 3, 2026 | 5.68 | 5.76 | 5.68 | 5.71 | 5.71 | 0.53% | 3,406,000 |
| Mar 2, 2026 | 5.60 | 5.73 | 5.60 | 5.68 | 5.68 | 1.43% | 1,404,000 |
| Feb 27, 2026 | 5.55 | 5.66 | 5.55 | 5.60 | 5.60 | -0.36% | 1,290,000 |
| Feb 26, 2026 | 5.56 | 5.65 | 5.56 | 5.62 | 5.62 | - | 994,000 |
| Feb 25, 2026 | 5.50 | 5.66 | 5.50 | 5.62 | 5.62 | 1.63% | 2,410,000 |
| Feb 24, 2026 | 5.47 | 5.56 | 5.46 | 5.53 | 5.53 | - | 2,104,480 |
| Feb 23, 2026 | 5.55 | 5.55 | 5.44 | 5.53 | 5.53 | 1.47% | 372,000 |
| Feb 20, 2026 | 5.64 | 5.65 | 5.45 | 5.45 | 5.45 | -3.37% | 672,000 |
| Feb 16, 2026 | 5.56 | 5.64 | 5.56 | 5.64 | 5.64 | -0.88% | 348,000 |
| Feb 13, 2026 | 5.62 | 5.69 | 5.53 | 5.69 | 5.69 | 1.43% | 2,844,000 |
| Feb 12, 2026 | 5.70 | 5.70 | 5.52 | 5.61 | 5.61 | -1.58% | 1,864,486 |
| Feb 11, 2026 | 5.61 | 5.70 | 5.58 | 5.70 | 5.70 | 2.33% | 1,998,000 |
| Feb 10, 2026 | 5.47 | 5.60 | 5.42 | 5.57 | 5.57 | 1.64% | 1,700,000 |
| Feb 9, 2026 | 5.36 | 5.55 | 5.36 | 5.48 | 5.48 | -0.90% | 1,124,000 |
| Feb 6, 2026 | 5.50 | 5.60 | 5.48 | 5.53 | 5.53 | -0.36% | 2,396,000 |
| Feb 5, 2026 | 5.57 | 5.57 | 5.41 | 5.55 | 5.55 | 1.46% | 2,434,000 |
| Feb 4, 2026 | 5.54 | 5.61 | 5.36 | 5.47 | 5.47 | -1.80% | 2,806,000 |
| Feb 3, 2026 | 5.32 | 5.59 | 5.32 | 5.57 | 5.57 | 1.64% | 2,298,000 |
| Feb 2, 2026 | 5.50 | 5.63 | 5.45 | 5.48 | 5.48 | -1.97% | 1,054,000 |
| Jan 30, 2026 | 5.57 | 5.63 | 5.52 | 5.59 | 5.59 | 0.36% | 4,710,000 |
| Jan 29, 2026 | 5.38 | 5.57 | 5.37 | 5.57 | 5.57 | 3.53% | 3,666,000 |
| Jan 28, 2026 | 5.28 | 5.48 | 5.27 | 5.38 | 5.38 | 1.70% | 3,110,000 |