Sichuan Expressway Company Limited (HKG:0107)
Hong Kong · Delayed Price · Currency is HKD 4.730
-0.115 (-2.37%)
Sep 11, 2026, 4:08 PM HKT
HKG:0107 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |