Shenzhen Expressway Corporation Limited (0548.HK) HKSE
8.07
+0.34(+4.40%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
8.07
+0.34(+4.40%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 7.7 | 8.07 | 8.07 | 8.07 | 7.7 | 6.99M |
| April 01, 2026 | 7.52 | 7.73 | 7.73 | 7.73 | 7.52 | 2.93M |
| March 31, 2026 | 7.42 | 7.51 | 7.51 | 7.53 | 7.25 | 6.57M |
| March 30, 2026 | 7.26 | 7.44 | 7.44 | 7.44 | 7.08 | 3.96M |
| March 27, 2026 | 7.5 | 7.32 | 7.32 | 7.7 | 7.3 | 4.28M |
| March 26, 2026 | 7.6 | 7.5 | 7.5 | 7.6 | 7.27 | 8.57M |
| March 25, 2026 | 7.87 | 8.02 | 8.02 | 8.07 | 7.87 | 3.46M |
| March 24, 2026 | 7.6 | 7.88 | 7.88 | 7.88 | 7.6 | 3.75M |
| March 23, 2026 | 7.52 | 7.63 | 7.63 | 7.64 | 7.51 | 5.15M |
| March 20, 2026 | 7.61 | 7.63 | 7.63 | 7.67 | 7.44 | 4.15M |
| March 19, 2026 | 7.5 | 7.57 | 7.57 | 7.59 | 7.45 | 4.04M |
| March 18, 2026 | 7.5 | 7.53 | 7.53 | 7.56 | 7.45 | 1.23M |
| March 17, 2026 | 7.28 | 7.46 | 7.46 | 7.53 | 7.28 | 900,000 |
| March 16, 2026 | 7.35 | 7.43 | 7.43 | 7.43 | 7.33 | 928,890 |
| March 13, 2026 | 7.4 | 7.42 | 7.42 | 7.53 | 7.4 | 812,599 |
| March 12, 2026 | 7.4 | 7.51 | 7.51 | 7.51 | 7.4 | 686,000 |
| March 11, 2026 | 7.36 | 7.45 | 7.45 | 7.45 | 7.36 | 588,000 |
| March 10, 2026 | 7.5 | 7.4 | 7.4 | 7.5 | 7.39 | 182,000 |
| March 09, 2026 | 7.35 | 7.45 | 7.45 | 7.45 | 7.31 | 1.01M |
| March 06, 2026 | 7.25 | 7.44 | 7.44 | 7.44 | 7.25 | 1.67M |
| March 05, 2026 | 7.25 | 7.35 | 7.35 | 7.36 | 7.25 | 1.15M |
| March 04, 2026 | 7.34 | 7.21 | 7.21 | 7.34 | 7.2 | 744,000 |
| March 03, 2026 | 7.32 | 7.34 | 7.34 | 7.42 | 7.32 | 1.65M |
| March 02, 2026 | 7.24 | 7.31 | 7.31 | 7.36 | 7.24 | 3.97M |
| February 27, 2026 | 7.45 | 7.18 | 7.18 | 7.63 | 7.18 | 9.4M |
| February 26, 2026 | 7.43 | 7.54 | 7.54 | 7.55 | 7.42 | 1.39M |
| February 25, 2026 | 7.55 | 7.45 | 7.45 | 7.58 | 7.43 | 1.41M |
| February 24, 2026 | 7.46 | 7.5 | 7.5 | 7.55 | 7.4 | 2.06M |
| February 23, 2026 | 7.24 | 7.4 | 7.4 | 7.44 | 7.24 | 1.19M |
| February 20, 2026 | 7.4 | 7.3 | 0 | 7.48 | 7.25 | 1.45M |
| February 16, 2026 | 7.62 | 7.51 | 0 | 7.62 | 7.46 | 417,000 |
| February 13, 2026 | 7.69 | 7.62 | 0 | 7.69 | 7.53 | 1.12M |
| February 12, 2026 | 7.74 | 7.75 | 0 | 7.76 | 7.69 | 1.22M |
| February 11, 2026 | 7.65 | 7.76 | 0 | 7.76 | 7.65 | 1.71M |
| February 10, 2026 | 7.68 | 7.68 | 0 | 7.69 | 7.65 | 960,000 |
| February 09, 2026 | 7.58 | 7.67 | 0 | 7.67 | 7.58 | 1.3M |
| February 06, 2026 | 7.6 | 7.59 | 0 | 7.66 | 7.59 | 1.2M |
| February 05, 2026 | 7.54 | 7.61 | 0 | 7.64 | 7.54 | 2.01M |
| February 04, 2026 | 7.5 | 7.6 | 0 | 7.63 | 7.5 | 2.03M |
| February 03, 2026 | 7.45 | 7.5 | 0 | 7.51 | 7.45 | 1.54M |
| February 02, 2026 | 7.26 | 7.41 | 0 | 7.49 | 7.26 | 2.33M |
| January 30, 2026 | 7.51 | 7.5 | 0 | 7.52 | 7.39 | 1.75M |
| January 29, 2026 | 7.48 | 7.51 | 0 | 7.54 | 7.45 | 1.28M |
| January 28, 2026 | 7.31 | 7.45 | 0 | 7.47 | 7.31 | 1.35M |
| January 27, 2026 | 7.34 | 7.37 | 0 | 7.41 | 7.32 | 2.17M |
| January 26, 2026 | 7.19 | 7.34 | 0 | 7.36 | 7.18 | 1.57M |
| January 23, 2026 | 7.25 | 7.23 | 0 | 7.25 | 7.2 | 468,000 |
| January 22, 2026 | 7.16 | 7.25 | 0 | 7.27 | 7.16 | 1.97M |
| January 21, 2026 | 7.11 | 7.16 | 0 | 7.17 | 7.09 | 899,880 |
| January 20, 2026 | 7.05 | 7.14 | 0 | 7.15 | 7.01 | 1.73M |
| January 19, 2026 | 6.97 | 7.05 | 0 | 7.05 | 6.97 | 1.18M |
| January 16, 2026 | 7.01 | 7.01 | 0 | 7.05 | 6.97 | 1.27M |
| January 15, 2026 | 6.96 | 7.01 | 0 | 7.01 | 6.94 | 1.05M |
| January 14, 2026 | 6.96 | 6.96 | 0 | 7.03 | 6.93 | 1.51M |
| January 13, 2026 | 6.99 | 6.97 | 0 | 7.05 | 6.69 | 1.94M |
| January 12, 2026 | 6.97 | 7.02 | 0 | 7.02 | 6.96 | 2.04M |
| January 09, 2026 | 7.01 | 7.05 | 0 | 7.05 | 7 | 982,000 |
| January 08, 2026 | 7.09 | 7.02 | 0 | 7.09 | 6.97 | 1.98M |
| January 07, 2026 | 7.1 | 7.06 | 0 | 7.1 | 7.02 | 1.85M |
| January 06, 2026 | 7.11 | 7.09 | 0 | 7.12 | 7.08 | 740,190 |