Shenzhen Expressway Corporation Limited (HKG:0548)
Hong Kong · Delayed Price · Currency is HKD 6.80
-0.06 (-0.87%)
Jul 31, 2026, 4:08 PM HKT
HKG:0548 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 6.90 | 6.90 | 6.79 | 6.80 | 6.80 | -0.87% | 438,000 |
| Jul 30, 2026 | 6.80 | 6.90 | 6.80 | 6.86 | 6.86 | 1.03% | 250,000 |
| Jul 29, 2026 | 6.72 | 6.93 | 6.72 | 6.79 | 6.79 | -0.88% | 576,002 |
| Jul 28, 2026 | 6.80 | 6.85 | 6.76 | 6.85 | 6.85 | 1.03% | 574,000 |
| Jul 27, 2026 | 6.53 | 6.79 | 6.53 | 6.78 | 6.78 | 0.59% | 496,000 |
| Jul 24, 2026 | 6.73 | 6.78 | 6.66 | 6.74 | 6.74 | 0.15% | 598,000 |
| Jul 23, 2026 | 6.72 | 6.75 | 6.61 | 6.73 | 6.73 | 0.15% | 838,000 |
| Jul 22, 2026 | 6.75 | 6.75 | 6.67 | 6.72 | 6.72 | 0.30% | 808,170 |
| Jul 21, 2026 | 6.65 | 6.72 | 6.65 | 6.70 | 6.70 | - | 598,000 |
| Jul 20, 2026 | 6.58 | 6.70 | 6.58 | 6.70 | 6.70 | 1.67% | 772,000 |
| Jul 17, 2026 | 6.62 | 6.64 | 6.50 | 6.59 | 6.59 | -0.45% | 852,000 |
| Jul 16, 2026 | 6.45 | 6.65 | 6.45 | 6.62 | 6.62 | 1.85% | 1,040,000 |
| Jul 15, 2026 | 6.50 | 6.55 | 6.47 | 6.50 | 6.50 | 0.15% | 722,000 |
| Jul 14, 2026 | 6.36 | 6.56 | 6.36 | 6.49 | 6.49 | 1.25% | 654,213 |
| Jul 13, 2026 | 6.30 | 6.42 | 6.30 | 6.41 | 6.41 | 0.79% | 850,000 |
| Jul 10, 2026 | 6.47 | 6.50 | 6.36 | 6.36 | 6.36 | -1.70% | 590,000 |
| Jul 9, 2026 | 6.26 | 6.48 | 6.26 | 6.47 | 6.47 | -1.07% | 1,180,000 |
| Jul 8, 2026 | 6.40 | 6.54 | 6.38 | 6.54 | 6.54 | 2.99% | 1,642,000 |
| Jul 7, 2026 | 6.38 | 6.42 | 6.30 | 6.35 | 6.35 | -1.09% | 1,610,000 |
| Jul 6, 2026 | 6.38 | 6.46 | 6.31 | 6.42 | 6.42 | 0.63% | 508,000 |
| Jul 3, 2026 | 6.30 | 6.39 | 6.25 | 6.38 | 6.38 | 3.25% | 356,612 |
| Jul 2, 2026 | 6.39 | 6.51 | 6.39 | 6.46 | 6.18 | 1.10% | 797,999 |
| Jun 30, 2026 | 6.52 | 6.55 | 6.36 | 6.39 | 6.11 | -1.99% | 1,076,000 |
| Jun 29, 2026 | 6.47 | 6.55 | 6.41 | 6.52 | 6.24 | 1.40% | 313,999 |
| Jun 26, 2026 | 6.52 | 6.52 | 6.43 | 6.43 | 6.15 | -1.08% | 614,000 |
| Jun 25, 2026 | 6.69 | 6.69 | 6.44 | 6.50 | 6.22 | 0.62% | 1,326,000 |
| Jun 24, 2026 | 6.74 | 6.74 | 6.36 | 6.46 | 6.18 | -1.07% | 768,000 |
| Jun 23, 2026 | 6.43 | 6.57 | 6.43 | 6.53 | 6.25 | 1.40% | 756,000 |
| Jun 22, 2026 | 6.79 | 6.79 | 6.36 | 6.44 | 6.16 | -0.16% | 1,238,000 |
| Jun 18, 2026 | 6.59 | 6.60 | 6.45 | 6.45 | 6.17 | -1.53% | 3,364,913 |
| Jun 17, 2026 | 6.68 | 6.68 | 6.55 | 6.55 | 6.27 | -0.91% | 676,000 |
| Jun 16, 2026 | 6.70 | 6.70 | 6.56 | 6.61 | 6.32 | -1.34% | 548,500 |
| Jun 15, 2026 | 6.76 | 6.79 | 6.60 | 6.70 | 6.41 | -0.89% | 726,000 |
| Jun 12, 2026 | 6.76 | 6.77 | 6.72 | 6.76 | 6.47 | 1.05% | 154,000 |
| Jun 11, 2026 | 6.66 | 6.73 | 6.61 | 6.69 | 6.40 | -0.74% | 432,000 |
| Jun 10, 2026 | 6.65 | 6.74 | 6.63 | 6.74 | 6.45 | 1.05% | 566,000 |
| Jun 9, 2026 | 6.71 | 6.73 | 6.64 | 6.67 | 6.38 | -1.04% | 624,000 |
| Jun 8, 2026 | 6.70 | 6.80 | 6.68 | 6.74 | 6.45 | -0.88% | 655,440 |
| Jun 5, 2026 | 6.81 | 6.87 | 6.79 | 6.80 | 6.50 | 0.59% | 444,675 |
| Jun 4, 2026 | 6.84 | 6.88 | 6.72 | 6.76 | 6.47 | -2.17% | 4,010,000 |
| Jun 3, 2026 | 6.98 | 6.98 | 6.83 | 6.91 | 6.61 | -0.14% | 714,137 |
| Jun 2, 2026 | 6.98 | 6.98 | 6.89 | 6.92 | 6.62 | -0.57% | 400,000 |
| Jun 1, 2026 | 6.89 | 6.97 | 6.82 | 6.96 | 6.66 | 1.02% | 666,000 |
| May 29, 2026 | 6.70 | 6.89 | 6.70 | 6.89 | 6.59 | 2.84% | 2,316,000 |
| May 28, 2026 | 6.98 | 6.98 | 6.65 | 6.70 | 6.41 | -1.76% | 886,000 |
| May 27, 2026 | 6.75 | 6.87 | 6.68 | 6.82 | 6.52 | 2.10% | 834,000 |
| May 26, 2026 | 6.76 | 6.76 | 6.60 | 6.68 | 6.39 | -0.30% | 2,282,000 |
| May 22, 2026 | 6.82 | 6.82 | 6.69 | 6.70 | 6.41 | -1.18% | 1,764,000 |
| May 21, 2026 | 6.99 | 6.99 | 6.76 | 6.78 | 6.49 | -1.02% | 1,152,057 |
| May 20, 2026 | 7.03 | 7.09 | 6.81 | 6.85 | 6.55 | -2.14% | 1,762,019 |