Shenzhen Expressway Corporation Limited (HKG:0548)
Hong Kong · Delayed Price · Currency is HKD 7.50
-0.52 (-6.48%)
Mar 26, 2026, 4:08 PM HKT
HKG:0548 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 7.87 | 7.87 | 7.39 | 7.46 | - | -6.98% | 1,138,000 |
| Mar 25, 2026 | 7.87 | 8.07 | 7.87 | 8.02 | 8.02 | 1.78% | 3,447,768 |
| Mar 24, 2026 | 7.60 | 7.88 | 7.60 | 7.88 | 7.88 | 3.28% | 3,742,000 |
| Mar 23, 2026 | 7.52 | 7.64 | 7.51 | 7.63 | 7.63 | - | 5,308,000 |
| Mar 20, 2026 | 7.61 | 7.67 | 7.44 | 7.63 | 7.63 | 0.79% | 4,144,000 |
| Mar 19, 2026 | 7.50 | 7.59 | 7.45 | 7.57 | 7.57 | 0.53% | 4,032,000 |
| Mar 18, 2026 | 7.50 | 7.56 | 7.45 | 7.53 | 7.53 | 0.94% | 1,228,000 |
| Mar 17, 2026 | 7.28 | 7.53 | 7.28 | 7.46 | 7.46 | 0.40% | 992,000 |
| Mar 16, 2026 | 7.35 | 7.43 | 7.33 | 7.43 | 7.43 | 0.13% | 928,890 |
| Mar 13, 2026 | 7.40 | 7.53 | 7.40 | 7.42 | 7.42 | -1.20% | 922,599 |
| Mar 12, 2026 | 7.40 | 7.51 | 7.40 | 7.51 | 7.51 | 0.81% | 680,000 |
| Mar 11, 2026 | 7.36 | 7.45 | 7.36 | 7.45 | 7.45 | 1.64% | 578,000 |
| Mar 10, 2026 | 7.50 | 7.50 | 7.33 | 7.33 | 7.33 | -1.61% | 732,000 |
| Mar 9, 2026 | 7.35 | 7.45 | 7.31 | 7.45 | 7.45 | 0.13% | 1,002,000 |
| Mar 6, 2026 | 7.25 | 7.44 | 7.25 | 7.44 | 7.44 | 1.22% | 1,662,012 |
| Mar 5, 2026 | 7.25 | 7.36 | 7.25 | 7.35 | 7.35 | 0.68% | 1,150,388 |
| Mar 4, 2026 | 7.34 | 7.34 | 7.20 | 7.30 | 7.30 | -0.54% | 1,542,000 |
| Mar 3, 2026 | 7.32 | 7.42 | 7.32 | 7.34 | 7.34 | 0.41% | 1,650,128 |
| Mar 2, 2026 | 7.24 | 7.36 | 7.24 | 7.31 | 7.31 | 1.81% | 3,970,000 |
| Feb 27, 2026 | 7.45 | 7.63 | 7.18 | 7.18 | 7.18 | -4.77% | 9,388,000 |
| Feb 26, 2026 | 7.43 | 7.55 | 7.42 | 7.54 | 7.54 | 1.21% | 1,390,000 |
| Feb 25, 2026 | 7.55 | 7.58 | 7.43 | 7.45 | 7.45 | -0.67% | 1,404,000 |
| Feb 24, 2026 | 7.46 | 7.55 | 7.40 | 7.50 | 7.50 | 1.35% | 2,058,290 |
| Feb 23, 2026 | 7.24 | 7.44 | 7.24 | 7.40 | 7.40 | 1.37% | 1,191,000 |
| Feb 20, 2026 | 7.40 | 7.48 | 7.25 | 7.30 | 7.30 | -2.80% | 1,436,000 |
| Feb 16, 2026 | 7.62 | 7.62 | 7.46 | 7.51 | 7.51 | -1.44% | 411,000 |
| Feb 13, 2026 | 7.69 | 7.69 | 7.53 | 7.62 | 7.62 | -1.68% | 1,118,000 |
| Feb 12, 2026 | 7.74 | 7.76 | 7.69 | 7.75 | 7.75 | -0.13% | 1,218,294 |
| Feb 11, 2026 | 7.65 | 7.76 | 7.65 | 7.76 | 7.76 | 1.04% | 1,712,000 |
| Feb 10, 2026 | 7.68 | 7.69 | 7.65 | 7.68 | 7.68 | 0.13% | 960,000 |
| Feb 9, 2026 | 7.58 | 7.67 | 7.58 | 7.67 | 7.67 | 1.05% | 1,294,000 |
| Feb 6, 2026 | 7.60 | 7.66 | 7.59 | 7.59 | 7.59 | -0.26% | 1,198,000 |
| Feb 5, 2026 | 7.54 | 7.64 | 7.54 | 7.61 | 7.61 | 0.13% | 2,004,672 |
| Feb 4, 2026 | 7.50 | 7.63 | 7.50 | 7.60 | 7.60 | 1.33% | 2,031,698 |
| Feb 3, 2026 | 7.45 | 7.51 | 7.45 | 7.50 | 7.50 | 1.21% | 1,534,127 |
| Feb 2, 2026 | 7.26 | 7.49 | 7.26 | 7.41 | 7.41 | -1.20% | 2,332,000 |
| Jan 30, 2026 | 7.51 | 7.52 | 7.39 | 7.50 | 7.50 | -0.13% | 1,745,000 |
| Jan 29, 2026 | 7.48 | 7.54 | 7.45 | 7.51 | 7.51 | 0.81% | 1,278,000 |
| Jan 28, 2026 | 7.31 | 7.47 | 7.31 | 7.45 | 7.45 | 1.09% | 1,348,000 |
| Jan 27, 2026 | 7.34 | 7.41 | 7.32 | 7.37 | 7.37 | 0.41% | 2,169,000 |
| Jan 26, 2026 | 7.19 | 7.36 | 7.18 | 7.34 | 7.34 | 1.52% | 1,570,000 |
| Jan 23, 2026 | 7.25 | 7.25 | 7.20 | 7.23 | 7.23 | -0.28% | 468,000 |
| Jan 22, 2026 | 7.16 | 7.27 | 7.16 | 7.25 | 7.25 | 1.26% | 1,964,000 |
| Jan 21, 2026 | 7.11 | 7.17 | 7.09 | 7.16 | 7.16 | 0.28% | 899,880 |
| Jan 20, 2026 | 7.05 | 7.15 | 7.01 | 7.14 | 7.14 | 1.28% | 1,734,000 |
| Jan 19, 2026 | 6.97 | 7.05 | 6.97 | 7.05 | 7.05 | 0.57% | 1,180,000 |
| Jan 16, 2026 | 7.01 | 7.05 | 6.97 | 7.01 | 7.01 | - | 1,270,000 |
| Jan 15, 2026 | 6.96 | 7.01 | 6.94 | 7.01 | 7.01 | 0.72% | 1,044,000 |
| Jan 14, 2026 | 6.96 | 7.03 | 6.93 | 6.96 | 6.96 | -0.14% | 1,509,000 |
| Jan 13, 2026 | 6.99 | 7.05 | 6.69 | 6.97 | 6.97 | -0.71% | 1,938,000 |