Shenzhen Expressway Corporation Limited (HKG:0548)
Hong Kong · Delayed Price · Currency is HKD 7.26
+0.06 (0.83%)
Oct 31, 2025, 4:08 PM HKT
HKG:0548 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 7.18 | 7.27 | 7.15 | 7.26 | 7.26 | 0.83% | 2,034,000 |
| Oct 30, 2025 | 7.25 | 7.30 | 7.20 | 7.20 | 7.20 | -0.96% | 2,040,657 |
| Oct 28, 2025 | 7.32 | 7.34 | 7.24 | 7.27 | 7.27 | -0.82% | 911,264 |
| Oct 27, 2025 | 7.29 | 7.33 | 7.25 | 7.33 | 7.33 | 0.14% | 1,341,580 |
| Oct 24, 2025 | 7.37 | 7.41 | 7.32 | 7.32 | 7.32 | -1.48% | 742,000 |
| Oct 23, 2025 | 7.36 | 7.44 | 7.36 | 7.43 | 7.43 | 0.81% | 1,509,397 |
| Oct 22, 2025 | 7.39 | 7.39 | 7.33 | 7.37 | 7.37 | 0.41% | 541,343 |
| Oct 21, 2025 | 7.40 | 7.45 | 7.34 | 7.34 | 7.34 | -1.34% | 1,934,000 |
| Oct 20, 2025 | 7.33 | 7.44 | 7.30 | 7.44 | 7.44 | 1.50% | 3,846,205 |
| Oct 17, 2025 | 7.20 | 7.41 | 7.20 | 7.33 | 7.33 | -0.95% | 2,212,193 |
| Oct 16, 2025 | 7.32 | 7.40 | 7.31 | 7.40 | 7.40 | 1.09% | 5,610,403 |
| Oct 15, 2025 | 7.30 | 7.32 | 7.23 | 7.32 | 7.32 | 0.83% | 5,614,403 |
| Oct 14, 2025 | 7.29 | 7.29 | 7.20 | 7.26 | 7.26 | 0.14% | 4,070,000 |
| Oct 13, 2025 | 7.20 | 7.27 | 7.10 | 7.25 | 7.25 | - | 3,256,000 |
| Oct 10, 2025 | 7.25 | 7.30 | 7.23 | 7.25 | 7.25 | - | 1,952,500 |
| Oct 9, 2025 | 7.03 | 7.26 | 7.03 | 7.25 | 7.25 | 4.92% | 8,748,000 |
| Oct 8, 2025 | 7.10 | 7.10 | 6.89 | 6.91 | 6.91 | -2.26% | 2,532,000 |
| Oct 6, 2025 | 7.13 | 7.13 | 7.03 | 7.07 | 7.07 | -0.70% | 1,446,000 |
| Oct 3, 2025 | 7.26 | 7.26 | 7.12 | 7.12 | 7.12 | -2.06% | 936,131 |
| Oct 2, 2025 | 7.37 | 7.37 | 7.24 | 7.27 | 7.27 | -1.36% | 2,060,083 |
| Sep 30, 2025 | 7.40 | 7.40 | 7.29 | 7.37 | 7.37 | -0.27% | 5,564,000 |
| Sep 29, 2025 | 7.30 | 7.39 | 7.27 | 7.39 | 7.39 | 1.23% | 3,172,000 |
| Sep 26, 2025 | 7.26 | 7.32 | 7.23 | 7.30 | 7.30 | 0.55% | 3,742,000 |
| Sep 25, 2025 | 7.21 | 7.29 | 7.21 | 7.26 | 7.26 | 0.69% | 5,416,000 |
| Sep 24, 2025 | 7.14 | 7.24 | 7.14 | 7.21 | 7.21 | 1.12% | 1,648,456 |
| Sep 23, 2025 | 7.10 | 7.16 | 7.07 | 7.13 | 7.13 | 0.42% | 1,574,000 |
| Sep 22, 2025 | 7.27 | 7.27 | 7.05 | 7.10 | 7.10 | -0.98% | 2,831,697 |
| Sep 19, 2025 | 7.29 | 7.29 | 7.17 | 7.17 | 7.17 | -0.83% | 5,679,256 |
| Sep 18, 2025 | 7.30 | 7.30 | 7.19 | 7.23 | 7.23 | -1.36% | 3,102,000 |
| Sep 17, 2025 | 7.31 | 7.35 | 7.31 | 7.33 | 7.33 | -0.27% | 1,720,000 |
| Sep 16, 2025 | 7.28 | 7.38 | 7.28 | 7.35 | 7.35 | 1.24% | 3,690,392 |
| Sep 15, 2025 | 7.25 | 7.30 | 7.21 | 7.26 | 7.26 | 0.28% | 4,060,000 |
| Sep 12, 2025 | 7.28 | 7.31 | 7.17 | 7.24 | 7.24 | -0.55% | 2,581,139 |
| Sep 11, 2025 | 7.40 | 7.40 | 7.22 | 7.28 | 7.28 | -1.09% | 3,464,000 |
| Sep 10, 2025 | 7.39 | 7.40 | 7.34 | 7.36 | 7.36 | -0.14% | 2,607,863 |
| Sep 9, 2025 | 7.34 | 7.38 | 7.30 | 7.37 | 7.37 | 0.68% | 2,232,000 |
| Sep 8, 2025 | 7.30 | 7.33 | 7.26 | 7.32 | 7.32 | 0.27% | 1,024,000 |
| Sep 5, 2025 | 7.29 | 7.33 | 7.26 | 7.30 | 7.30 | -0.14% | 2,249,418 |
| Sep 4, 2025 | 7.29 | 7.31 | 7.19 | 7.31 | 7.31 | 0.14% | 3,272,000 |
| Sep 3, 2025 | 7.24 | 7.31 | 7.24 | 7.30 | 7.30 | 0.83% | 3,626,982 |
| Sep 2, 2025 | 7.16 | 7.24 | 7.13 | 7.24 | 7.24 | 0.56% | 2,748,000 |
| Sep 1, 2025 | 7.12 | 7.20 | 7.11 | 7.20 | 7.20 | 0.70% | 2,847,000 |
| Aug 29, 2025 | 7.00 | 7.18 | 7.00 | 7.15 | 7.15 | -0.14% | 2,519,000 |
| Aug 28, 2025 | 7.08 | 7.16 | 7.07 | 7.16 | 7.16 | 0.56% | 2,397,426 |
| Aug 27, 2025 | 7.09 | 7.17 | 7.08 | 7.12 | 7.12 | 0.42% | 3,610,000 |
| Aug 26, 2025 | 7.01 | 7.10 | 7.01 | 7.09 | 7.09 | 1.14% | 2,196,000 |
| Aug 25, 2025 | 7.00 | 7.10 | 6.99 | 7.01 | 7.01 | 0.86% | 2,308,000 |
| Aug 22, 2025 | 6.96 | 6.99 | 6.90 | 6.95 | 6.95 | -0.43% | 1,376,000 |
| Aug 21, 2025 | 6.99 | 7.01 | 6.92 | 6.98 | 6.98 | 0.58% | 1,875,426 |
| Aug 20, 2025 | 7.05 | 7.05 | 6.92 | 6.94 | 6.94 | -2.12% | 3,014,000 |