Sichuan Expressway Company Limited (0107.HK) HKSE
5.41
+0.07(+1.31%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
5.41
+0.07(+1.31%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 5.35 | 5.41 | 5.41 | 5.44 | 5.29 | 4.39M |
| April 01, 2026 | 5.62 | 5.34 | 5.34 | 5.62 | 5.3 | 9.38M |
| March 31, 2026 | 5.6 | 5.5 | 5.5 | 5.73 | 5.37 | 37.11M |
| March 30, 2026 | 5.68 | 5.76 | 5.76 | 5.8 | 5.67 | 6.52M |
| March 27, 2026 | 5.61 | 5.71 | 5.71 | 5.77 | 5.58 | 5.16M |
| March 26, 2026 | 5.73 | 5.6 | 5.6 | 5.75 | 5.59 | 9.81M |
| March 25, 2026 | 5.63 | 5.7 | 5.7 | 5.86 | 5.58 | 7.81M |
| March 24, 2026 | 5.55 | 5.59 | 5.59 | 5.61 | 5.46 | 4.64M |
| March 23, 2026 | 5.6 | 5.4 | 5.4 | 5.6 | 5.39 | 11.93M |
| March 20, 2026 | 5.55 | 5.6 | 5.6 | 5.65 | 5.55 | 1.44M |
| March 19, 2026 | 5.71 | 5.64 | 5.64 | 5.73 | 5.48 | 1.88M |
| March 18, 2026 | 5.7 | 5.72 | 5.72 | 5.73 | 5.64 | 2.36M |
| March 17, 2026 | 5.57 | 5.67 | 5.67 | 5.69 | 5.57 | 2.67M |
| March 16, 2026 | 5.6 | 5.62 | 5.62 | 5.67 | 5.58 | 1.72M |
| March 13, 2026 | 5.58 | 5.64 | 5.64 | 5.65 | 5.51 | 1.29M |
| March 12, 2026 | 5.5 | 5.65 | 5.65 | 5.67 | 5.49 | 1.78M |
| March 11, 2026 | 5.61 | 5.62 | 5.62 | 5.65 | 5.57 | 948,000 |
| March 10, 2026 | 5.59 | 5.6 | 5.6 | 5.62 | 5.58 | 338,000 |
| March 09, 2026 | 5.66 | 5.6 | 5.6 | 5.66 | 5.51 | 1.48M |
| March 06, 2026 | 5.56 | 5.72 | 5.72 | 5.74 | 5.54 | 1.03M |
| March 05, 2026 | 5.64 | 5.56 | 5.56 | 5.64 | 5.53 | 2.89M |
| March 04, 2026 | 5.68 | 5.59 | 5.59 | 5.71 | 5.57 | 1.24M |
| March 03, 2026 | 5.68 | 5.71 | 5.71 | 5.76 | 5.68 | 3.38M |
| March 02, 2026 | 5.6 | 5.68 | 5.68 | 5.73 | 5.6 | 1.4M |
| February 27, 2026 | 5.55 | 5.6 | 5.6 | 5.66 | 5.55 | 1.29M |
| February 26, 2026 | 5.56 | 5.62 | 5.62 | 5.65 | 5.56 | 996,000 |
| February 25, 2026 | 5.5 | 5.62 | 5.62 | 5.66 | 5.5 | 2.41M |
| February 24, 2026 | 5.47 | 5.53 | 5.53 | 5.56 | 5.46 | 2.11M |
| February 23, 2026 | 5.55 | 5.53 | 5.53 | 5.55 | 5.44 | 374,000 |
| February 20, 2026 | 5.64 | 5.45 | 0 | 5.65 | 5.45 | 674,000 |
| February 16, 2026 | 5.56 | 5.64 | 0 | 5.64 | 5.56 | 350,000 |
| February 13, 2026 | 5.62 | 5.69 | 0 | 5.69 | 5.53 | 2.85M |
| February 12, 2026 | 5.7 | 5.61 | 0 | 5.7 | 5.52 | 1.87M |
| February 11, 2026 | 5.61 | 5.7 | 0 | 5.7 | 5.58 | 2M |
| February 10, 2026 | 5.47 | 5.57 | 0 | 5.6 | 5.42 | 1.7M |
| February 09, 2026 | 5.36 | 5.48 | 0 | 5.55 | 5.36 | 1.13M |
| February 06, 2026 | 5.5 | 5.53 | 0 | 5.6 | 5.48 | 2.4M |
| February 05, 2026 | 5.57 | 5.55 | 0 | 5.57 | 5.41 | 2.44M |
| February 04, 2026 | 5.54 | 5.47 | 0 | 5.61 | 5.36 | 2.81M |
| February 03, 2026 | 5.32 | 5.57 | 0 | 5.59 | 5.32 | 2.3M |
| February 02, 2026 | 5.5 | 5.48 | 0 | 5.63 | 5.45 | 1.05M |
| January 30, 2026 | 5.57 | 5.59 | 0 | 5.63 | 5.52 | 4.71M |
| January 29, 2026 | 5.38 | 5.57 | 0 | 5.57 | 5.37 | 3.67M |
| January 28, 2026 | 5.28 | 5.38 | 0 | 5.48 | 5.27 | 3.11M |
| January 27, 2026 | 5.21 | 5.29 | 0 | 5.34 | 5.21 | 2.91M |
| January 26, 2026 | 5.2 | 5.17 | 0 | 5.22 | 5.11 | 2.95M |
| January 23, 2026 | 5.11 | 5.2 | 0 | 5.21 | 5.11 | 1.94M |
| January 22, 2026 | 5.04 | 5.11 | 0 | 5.18 | 5.04 | 1.93M |
| January 21, 2026 | 5.12 | 5.08 | 0 | 5.14 | 5.04 | 3.52M |
| January 20, 2026 | 5.04 | 5.12 | 0 | 5.12 | 5.04 | 2.29M |
| January 19, 2026 | 5.08 | 5.1 | 0 | 5.16 | 5.03 | 1.98M |
| January 16, 2026 | 5.18 | 5.11 | 0 | 5.22 | 5.11 | 1.9M |
| January 15, 2026 | 5.17 | 5.18 | 0 | 5.21 | 5.12 | 2.19M |
| January 14, 2026 | 5.25 | 5.19 | 0 | 5.25 | 5.13 | 3.26M |
| January 13, 2026 | 5.17 | 5.25 | 0 | 5.28 | 5.17 | 1.82M |
| January 12, 2026 | 5.26 | 5.25 | 0 | 5.26 | 5.16 | 4.07M |
| January 09, 2026 | 5.25 | 5.3 | 0 | 5.31 | 5.25 | 1.58M |
| January 08, 2026 | 5.3 | 5.28 | 0 | 5.49 | 5.21 | 3.1M |
| January 07, 2026 | 5.23 | 5.3 | 0 | 5.37 | 5.23 | 924,000 |
| January 06, 2026 | 5.34 | 5.3 | 0 | 5.37 | 5.26 | 1.84M |