Shenzhen Expressway Corporation Limited (HKG:0548)
Hong Kong · Delayed Price · Currency is HKD 7.37
+0.01 (0.14%)
Sep 10, 2025, 1:43 PM HKT
HKG:0548 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 7.39 | 7.40 | 7.35 | 7.40 | 7.40 | 0.41% | 1,216,000 |
| Sep 9, 2025 | 7.34 | 7.38 | 7.30 | 7.37 | 7.37 | 0.68% | 2,098,000 |
| 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 |
| Aug 19, 2025 | 7.01 | 7.10 | 7.01 | 7.09 | 7.09 | 1.00% | 2,458,000 |
| Aug 18, 2025 | 6.95 | 7.04 | 6.95 | 7.02 | 7.02 | 0.43% | 1,694,000 |
| Aug 15, 2025 | 6.94 | 7.00 | 6.91 | 6.99 | 6.99 | -0.43% | 1,474,000 |
| Aug 14, 2025 | 7.00 | 7.03 | 6.96 | 7.02 | 7.02 | - | 2,470,000 |
| Aug 13, 2025 | 7.00 | 7.03 | 6.97 | 7.02 | 7.02 | 0.14% | 2,284,000 |
| Aug 12, 2025 | 6.99 | 7.04 | 6.99 | 7.01 | 7.01 | 0.29% | 907,431 |
| Aug 11, 2025 | 6.97 | 7.01 | 6.90 | 6.99 | 6.99 | 0.72% | 1,908,000 |
| Aug 8, 2025 | 6.96 | 6.97 | 6.94 | 6.94 | 6.94 | 0.14% | 1,166,000 |
| Aug 7, 2025 | 6.83 | 6.97 | 6.83 | 6.93 | 6.93 | 1.46% | 2,988,620 |
| Aug 6, 2025 | 6.78 | 6.86 | 6.78 | 6.83 | 6.83 | 0.29% | 1,884,000 |
| Aug 5, 2025 | 6.80 | 6.83 | 6.78 | 6.81 | 6.81 | 0.59% | 862,139 |
| Aug 4, 2025 | 6.77 | 6.78 | 6.75 | 6.77 | 6.77 | - | 590,000 |
| Aug 1, 2025 | 6.72 | 6.80 | 6.72 | 6.77 | 6.77 | 0.30% | 4,780,000 |
| Jul 31, 2025 | 6.80 | 6.83 | 6.73 | 6.75 | 6.75 | -1.75% | 3,734,000 |
| Jul 30, 2025 | 6.92 | 6.92 | 6.84 | 6.87 | 6.87 | 0.15% | 1,627,160 |
| Jul 29, 2025 | 6.88 | 6.93 | 6.81 | 6.86 | 6.86 | -0.58% | 1,598,000 |
| Jul 28, 2025 | 6.90 | 6.95 | 6.89 | 6.90 | 6.90 | - | 1,346,000 |
| Jul 25, 2025 | 6.92 | 6.96 | 6.86 | 6.90 | 6.90 | -0.43% | 2,498,000 |
| Jul 24, 2025 | 6.91 | 6.95 | 6.88 | 6.93 | 6.93 | 0.29% | 1,743,433 |
| Jul 23, 2025 | 6.95 | 6.97 | 6.91 | 6.91 | 6.91 | 0.14% | 3,172,000 |
| Jul 22, 2025 | 6.81 | 6.90 | 6.78 | 6.90 | 6.90 | 1.32% | 2,810,000 |
| Jul 21, 2025 | 6.68 | 6.82 | 6.63 | 6.81 | 6.81 | 1.95% | 5,225,713 |
| Jul 18, 2025 | 6.72 | 6.73 | 6.68 | 6.68 | 6.68 | -0.45% | 3,353,478 |
| Jul 17, 2025 | 6.72 | 6.73 | 6.70 | 6.71 | 6.71 | -0.15% | 3,596,000 |
| Jul 16, 2025 | 6.78 | 6.78 | 6.71 | 6.72 | 6.72 | -0.88% | 2,871,378 |
| Jul 15, 2025 | 6.84 | 6.86 | 6.77 | 6.78 | 6.78 | -0.88% | 1,778,000 |
| Jul 14, 2025 | 6.84 | 6.92 | 6.80 | 6.84 | 6.84 | - | 3,468,000 |
| Jul 11, 2025 | 6.80 | 6.85 | 6.79 | 6.84 | 6.84 | 0.88% | 1,272,000 |
| Jul 10, 2025 | 6.70 | 6.78 | 6.70 | 6.78 | 6.78 | 0.89% | 2,120,000 |
| Jul 9, 2025 | 6.72 | 6.73 | 6.68 | 6.72 | 6.72 | 0.60% | 1,622,000 |
| Jul 8, 2025 | 6.72 | 6.73 | 6.66 | 6.68 | 6.68 | -0.89% | 4,128,074 |
| Jul 7, 2025 | 6.75 | 6.77 | 6.70 | 6.74 | 6.74 | - | 1,958,000 |
| Jul 4, 2025 | 6.74 | 6.81 | 6.66 | 6.74 | 6.74 | -3.16% | 4,504,000 |
| Jul 3, 2025 | 6.93 | 6.98 | 6.88 | 6.96 | 6.69 | 0.29% | 4,146,136 |