Shenzhen Expressway Corporation Limited (HKG:0548)
Hong Kong · Delayed Price · Currency is HKD 6.36
-0.05 (-0.78%)
Oct 23, 2026, 4:08 PM HKT
HKG:0548 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.40 | 6.47 | 6.34 | 6.36 | 6.36 | -0.78% | 522,000 |
| Oct 22, 2026 | 6.41 | 6.43 | 6.37 | 6.41 | 6.41 | -0.77% | 282,000 |
| Oct 21, 2026 | 6.55 | 6.55 | 6.40 | 6.46 | 6.46 | -1.45% | 538,000 |
| Oct 20, 2026 | 6.61 | 6.61 | 6.51 | 6.56 | 6.56 | -0.83% | 490,000 |
| Oct 16, 2026 | 6.67 | 6.67 | 6.57 | 6.61 | 6.61 | -1.20% | 578,000 |
| Oct 15, 2026 | 6.75 | 6.75 | 6.57 | 6.69 | 6.69 | -0.82% | 464,000 |
| Oct 14, 2026 | 6.66 | 6.80 | 6.66 | 6.75 | 6.75 | 1.28% | 356,000 |
| Oct 13, 2026 | 6.64 | 6.80 | 6.62 | 6.66 | 6.66 | 0.08% | 412,000 |
| Oct 12, 2026 | 6.64 | 6.72 | 6.62 | 6.66 | 6.66 | 0.30% | 472,000 |
| Oct 9, 2026 | 6.51 | 6.66 | 6.51 | 6.64 | 6.64 | 1.38% | 414,000 |
| Oct 8, 2026 | 6.42 | 6.62 | 6.41 | 6.55 | 6.55 | 2.19% | 640,000 |
| Oct 7, 2026 | 6.25 | 6.42 | 6.25 | 6.41 | 6.41 | 2.56% | 158,981 |
| Oct 6, 2026 | 6.28 | 6.30 | 6.20 | 6.25 | 6.25 | -0.95% | 288,000 |
| Oct 5, 2026 | 6.34 | 6.34 | 6.22 | 6.31 | 6.31 | -0.32% | 230,150 |
| Oct 2, 2026 | 6.42 | 6.52 | 6.30 | 6.33 | 6.33 | -3.14% | 2,116,000 |
| Sep 30, 2026 | 6.34 | 6.53 | 6.32 | 6.53 | 6.53 | 3.00% | 5,802,000 |
| Sep 29, 2026 | 6.30 | 6.41 | 6.24 | 6.34 | 6.34 | 0.16% | 1,372,000 |
| Sep 28, 2026 | 6.33 | 6.40 | 6.29 | 6.33 | 6.33 | 0.64% | 1,744,000 |
| Sep 25, 2026 | 6.50 | 6.50 | 6.13 | 6.29 | 6.29 | -3.53% | 2,178,000 |
| Sep 24, 2026 | 6.56 | 6.56 | 6.52 | 6.52 | 6.52 | -0.91% | 152,895 |
| Sep 23, 2026 | 6.60 | 6.61 | 6.55 | 6.58 | 6.58 | - | 355,821 |
| Sep 22, 2026 | 6.57 | 6.67 | 6.57 | 6.58 | 6.58 | -1.20% | 216,000 |
| Sep 21, 2026 | 6.43 | 6.69 | 6.42 | 6.66 | 6.66 | 3.74% | 532,000 |
| Sep 18, 2026 | 6.68 | 6.73 | 6.42 | 6.42 | 6.42 | -3.89% | 1,608,000 |
| Sep 17, 2026 | 6.56 | 6.73 | 6.56 | 6.68 | 6.68 | -1.69% | 278,000 |
| Sep 16, 2026 | 6.70 | 6.80 | 6.70 | 6.80 | 6.80 | 1.27% | 674,000 |
| Sep 15, 2026 | 6.70 | 6.76 | 6.67 | 6.71 | 6.71 | -0.67% | 262,000 |
| Sep 14, 2026 | 6.63 | 6.76 | 6.63 | 6.76 | 6.76 | 0.82% | 132,000 |
| Sep 11, 2026 | 6.80 | 6.80 | 6.63 | 6.70 | 6.70 | -1.47% | 420,000 |
| Sep 10, 2026 | 6.76 | 6.85 | 6.76 | 6.80 | 6.80 | - | 764,000 |
| Sep 9, 2026 | 6.83 | 6.83 | 6.78 | 6.80 | 6.80 | 0.37% | 342,000 |
| Sep 8, 2026 | 6.75 | 6.83 | 6.73 | 6.78 | 6.78 | 0.37% | 996,041 |
| Sep 7, 2026 | 6.69 | 6.75 | 6.69 | 6.75 | 6.75 | 0.75% | 182,000 |
| Sep 4, 2026 | 6.62 | 6.72 | 6.62 | 6.70 | 6.70 | 1.21% | 348,000 |
| Sep 3, 2026 | 6.66 | 6.68 | 6.61 | 6.62 | 6.62 | 0.08% | 288,142 |
| Sep 2, 2026 | 6.64 | 6.64 | 6.60 | 6.62 | 6.62 | - | 304,000 |
| Sep 1, 2026 | 6.68 | 6.69 | 6.58 | 6.62 | 6.62 | -1.05% | 660,000 |
| Aug 31, 2026 | 6.71 | 6.75 | 6.66 | 6.69 | 6.69 | -1.26% | 578,000 |
| Aug 28, 2026 | 6.71 | 6.79 | 6.70 | 6.77 | 6.77 | 0.89% | 682,000 |
| Aug 27, 2026 | 6.78 | 6.79 | 6.65 | 6.71 | 6.71 | - | 850,000 |
| Aug 26, 2026 | 6.53 | 6.72 | 6.53 | 6.71 | 6.71 | 0.90% | 188,901 |
| Aug 25, 2026 | 6.69 | 6.69 | 6.61 | 6.65 | 6.65 | 0.15% | 114,000 |
| Aug 24, 2026 | 6.60 | 6.64 | 6.58 | 6.64 | 6.64 | -0.08% | 118,000 |
| Aug 21, 2026 | 6.63 | 6.75 | 6.60 | 6.65 | 6.65 | -1.56% | 450,000 |
| Aug 20, 2026 | 6.70 | 6.78 | 6.61 | 6.75 | 6.75 | 1.89% | 386,000 |
| Aug 19, 2026 | 6.62 | 6.74 | 6.41 | 6.63 | 6.63 | -1.71% | 738,212 |
| Aug 18, 2026 | 6.61 | 6.76 | 6.61 | 6.74 | 6.74 | 2.12% | 916,607 |
| Aug 17, 2026 | 6.57 | 6.74 | 6.57 | 6.60 | 6.60 | 0.53% | 292,000 |
| Aug 14, 2026 | 6.55 | 6.58 | 6.53 | 6.57 | 6.57 | 0.38% | 296,221 |
| Aug 13, 2026 | 6.58 | 6.65 | 6.51 | 6.54 | 6.54 | -0.53% | 206,000 |