Shenzhen Expressway Corporation Limited (HKG:0548)
Hong Kong · Delayed Price · Currency is HKD 6.70
-0.12 (-1.76%)
May 28, 2026, 4:08 PM HKT
HKG:0548 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 6.98 | 6.98 | 6.65 | 6.70 | 6.70 | -1.76% | 886,000 |
| May 27, 2026 | 6.75 | 6.87 | 6.68 | 6.82 | 6.82 | 2.10% | 834,000 |
| May 26, 2026 | 6.76 | 6.76 | 6.60 | 6.68 | 6.68 | -0.30% | 2,282,000 |
| May 22, 2026 | 6.82 | 6.82 | 6.69 | 6.70 | 6.70 | -1.18% | 1,764,000 |
| May 21, 2026 | 6.99 | 6.99 | 6.76 | 6.78 | 6.78 | -1.02% | 1,152,057 |
| May 20, 2026 | 7.03 | 7.09 | 6.81 | 6.85 | 6.85 | -2.14% | 1,762,019 |
| May 19, 2026 | 7.15 | 7.15 | 6.98 | 7.00 | 7.00 | -1.13% | 1,580,135 |
| May 18, 2026 | 7.23 | 7.24 | 7.04 | 7.08 | 7.08 | -2.88% | 1,516,000 |
| May 15, 2026 | 7.32 | 7.35 | 7.23 | 7.29 | 7.29 | -1.22% | 1,503,820 |
| May 14, 2026 | 7.34 | 7.41 | 7.34 | 7.38 | 7.38 | 0.27% | 360,350 |
| May 13, 2026 | 7.44 | 7.44 | 7.32 | 7.36 | 7.36 | -1.21% | 829,230 |
| May 12, 2026 | 7.60 | 7.60 | 7.41 | 7.45 | 7.45 | -1.06% | 640,000 |
| May 11, 2026 | 7.50 | 7.55 | 7.40 | 7.53 | 7.53 | 0.40% | 1,496,770 |
| May 8, 2026 | 7.45 | 7.51 | 7.40 | 7.50 | 7.50 | 0.54% | 412,000 |
| May 7, 2026 | 7.46 | 7.55 | 7.46 | 7.46 | 7.46 | -0.40% | 910,000 |
| May 6, 2026 | 7.42 | 7.49 | 7.34 | 7.49 | 7.49 | 1.63% | 1,018,000 |
| May 5, 2026 | 7.36 | 7.39 | 7.32 | 7.37 | 7.37 | -0.94% | 272,128 |
| May 4, 2026 | 7.38 | 7.45 | 7.36 | 7.44 | 7.44 | 0.81% | 334,000 |
| Apr 30, 2026 | 7.47 | 7.48 | 7.35 | 7.38 | 7.38 | -1.60% | 682,000 |
| Apr 29, 2026 | 7.48 | 7.50 | 7.44 | 7.50 | 7.50 | 1.35% | 456,000 |
| Apr 28, 2026 | 7.35 | 7.43 | 7.31 | 7.40 | 7.40 | 1.23% | 640,000 |
| Apr 27, 2026 | 7.49 | 7.49 | 7.31 | 7.31 | 7.31 | -2.92% | 724,000 |
| Apr 24, 2026 | 7.42 | 7.53 | 7.42 | 7.53 | 7.53 | 0.13% | 426,205 |
| Apr 23, 2026 | 7.53 | 7.56 | 7.42 | 7.52 | 7.52 | -0.40% | 964,000 |
| Apr 22, 2026 | 7.41 | 7.58 | 7.40 | 7.55 | 7.55 | 0.53% | 1,406,000 |
| Apr 21, 2026 | 7.37 | 7.51 | 7.32 | 7.51 | 7.51 | 2.74% | 1,344,000 |
| Apr 20, 2026 | 7.42 | 7.42 | 7.30 | 7.31 | 7.31 | -1.08% | 710,000 |
| Apr 17, 2026 | 7.48 | 7.48 | 7.34 | 7.39 | 7.39 | -1.20% | 1,136,000 |
| Apr 16, 2026 | 7.42 | 7.57 | 7.33 | 7.48 | 7.48 | 1.36% | 1,586,000 |
| Apr 15, 2026 | 7.57 | 7.57 | 7.29 | 7.38 | 7.38 | -0.67% | 6,994,000 |
| Apr 14, 2026 | 7.59 | 7.59 | 7.38 | 7.43 | 7.43 | -1.59% | 756,000 |
| Apr 13, 2026 | 7.65 | 7.66 | 7.47 | 7.55 | 7.55 | -0.92% | 1,660,000 |
| Apr 10, 2026 | 7.95 | 7.98 | 7.62 | 7.62 | 7.62 | -4.15% | 916,000 |
| Apr 9, 2026 | 7.98 | 8.12 | 7.91 | 7.95 | 7.95 | -0.38% | 2,680,328 |
| Apr 8, 2026 | 8.00 | 8.02 | 7.87 | 7.98 | 7.98 | -1.12% | 3,290,119 |
| Apr 2, 2026 | 7.70 | 8.07 | 7.70 | 8.07 | 8.07 | 4.40% | 7,262,000 |
| Apr 1, 2026 | 7.52 | 7.73 | 7.52 | 7.73 | 7.73 | 2.93% | 3,026,000 |
| Mar 31, 2026 | 7.42 | 7.53 | 7.25 | 7.51 | 7.51 | 0.94% | 6,570,158 |
| Mar 30, 2026 | 7.26 | 7.44 | 7.08 | 7.44 | 7.44 | 1.64% | 3,944,100 |
| Mar 27, 2026 | 7.50 | 7.70 | 7.30 | 7.32 | 7.32 | -2.40% | 4,276,000 |
| Mar 26, 2026 | 7.60 | 7.60 | 7.27 | 7.50 | 7.50 | -6.48% | 8,572,050 |
| 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 |