Shenzhen Expressway Corporation Limited (HKG:0548)
Hong Kong · Delayed Price · Currency is HKD 6.70
-0.10 (-1.47%)
Sep 11, 2026, 4:08 PM HKT
HKG:0548 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 6.54 | 6.58 | 6.50 | 6.58 | 6.58 | 0.38% | 444,000 |
| Aug 11, 2026 | 6.65 | 6.69 | 6.51 | 6.55 | 6.55 | -1.50% | 1,486,000 |
| Aug 10, 2026 | 6.66 | 6.67 | 6.61 | 6.65 | 6.65 | 0.30% | 474,000 |
| Aug 7, 2026 | 6.67 | 6.76 | 6.61 | 6.63 | 6.63 | -1.49% | 1,116,000 |
| Aug 6, 2026 | 6.64 | 6.77 | 6.64 | 6.73 | 6.73 | 0.30% | 682,000 |
| Aug 5, 2026 | 6.72 | 6.79 | 6.66 | 6.71 | 6.71 | -0.07% | 723,198 |
| Aug 4, 2026 | 6.85 | 6.85 | 6.72 | 6.72 | 6.72 | -1.68% | 624,579 |
| Aug 3, 2026 | 6.82 | 6.90 | 6.82 | 6.83 | 6.83 | 0.44% | 366,000 |
| 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 |