Sichuan Expressway Company Limited (HKG:0107)
Hong Kong
· Delayed Price · Currency is HKD 5.57
+0.02 (0.36%)
At close: Dec 5, 2025
HKG:0107 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.55 | 5.58 | 5.49 | 5.57 | 5.57 | 0.36% | 690,000 |
| Dec 4, 2025 | 5.68 | 5.77 | 5.52 | 5.55 | 5.55 | -2.29% | 1,657,488 |
| Dec 3, 2025 | 5.52 | 5.68 | 5.51 | 5.68 | 5.68 | 3.27% | 2,818,000 |
| Dec 2, 2025 | 5.48 | 5.52 | 5.37 | 5.50 | 5.50 | 2.42% | 1,554,000 |
| Dec 1, 2025 | 5.38 | 5.50 | 5.35 | 5.37 | 5.37 | -0.56% | 2,108,000 |
| Nov 28, 2025 | 5.38 | 5.42 | 5.35 | 5.40 | 5.40 | 0.37% | 682,000 |
| Nov 27, 2025 | 5.35 | 5.40 | 5.34 | 5.38 | 5.38 | 0.19% | 520,000 |
| Nov 26, 2025 | 5.30 | 5.38 | 5.30 | 5.37 | 5.37 | 1.90% | 1,096,000 |
| Nov 25, 2025 | 5.19 | 5.29 | 5.19 | 5.27 | 5.27 | 1.15% | 1,742,000 |
| Nov 24, 2025 | 5.18 | 5.22 | 5.11 | 5.21 | 5.21 | 0.39% | 1,198,000 |
| Nov 21, 2025 | 5.38 | 5.38 | 5.18 | 5.19 | 5.19 | -2.44% | 1,590,000 |
| Nov 20, 2025 | 5.45 | 5.45 | 5.28 | 5.32 | 5.32 | -0.56% | 974,000 |
| Nov 19, 2025 | 5.31 | 5.38 | 5.29 | 5.35 | 5.35 | - | 656,000 |
| Nov 18, 2025 | 5.45 | 5.48 | 5.28 | 5.35 | 5.35 | 0.94% | 3,578,000 |
| Nov 17, 2025 | 5.28 | 5.37 | 5.24 | 5.30 | 5.30 | -0.56% | 1,932,000 |
| Nov 14, 2025 | 5.38 | 5.40 | 5.28 | 5.33 | 5.33 | -1.48% | 1,384,000 |
| Nov 13, 2025 | 5.45 | 5.46 | 5.39 | 5.41 | 5.41 | -0.73% | 1,278,000 |
| Nov 12, 2025 | 5.52 | 5.52 | 5.39 | 5.45 | 5.45 | -1.27% | 1,882,000 |
| Nov 11, 2025 | 5.46 | 5.52 | 5.45 | 5.52 | 5.52 | 0.73% | 1,234,000 |
| Nov 10, 2025 | 5.52 | 5.57 | 5.44 | 5.48 | 5.48 | -0.72% | 1,208,000 |
| Nov 7, 2025 | 5.54 | 5.56 | 5.38 | 5.52 | 5.52 | -0.54% | 3,142,000 |
| Nov 6, 2025 | 5.58 | 5.59 | 5.51 | 5.55 | 5.55 | -0.54% | 1,250,000 |
| Nov 5, 2025 | 5.40 | 5.58 | 5.35 | 5.58 | 5.58 | 3.14% | 4,348,000 |
| Nov 4, 2025 | 5.31 | 5.50 | 5.31 | 5.41 | 5.41 | 1.69% | 5,404,000 |
| Nov 3, 2025 | 5.13 | 5.32 | 5.13 | 5.32 | 5.32 | 4.11% | 4,514,000 |
| Oct 31, 2025 | 5.05 | 5.14 | 5.03 | 5.11 | 5.11 | 1.19% | 3,780,000 |
| Oct 30, 2025 | 5.00 | 5.08 | 4.98 | 5.05 | 5.05 | - | 3,422,000 |
| Oct 28, 2025 | 5.00 | 5.05 | 4.99 | 5.05 | 5.05 | 0.60% | 902,000 |
| Oct 27, 2025 | 5.07 | 5.06 | 4.95 | 5.02 | 5.02 | 0.40% | 2,016,000 |
| Oct 24, 2025 | 5.00 | 5.04 | 4.98 | 5.00 | 5.00 | -0.99% | 1,360,000 |
| Oct 23, 2025 | 5.02 | 5.05 | 5.01 | 5.05 | 5.05 | - | 1,102,000 |
| Oct 22, 2025 | 5.04 | 5.06 | 5.00 | 5.05 | 5.05 | - | 1,685,469 |
| Oct 21, 2025 | 5.01 | 5.05 | 4.98 | 5.05 | 5.05 | 0.20% | 2,298,000 |
| Oct 20, 2025 | 5.04 | 5.12 | 5.00 | 5.04 | 5.04 | - | 4,738,000 |
| Oct 17, 2025 | 4.97 | 5.07 | 4.94 | 5.04 | 5.04 | 0.80% | 4,635,000 |
| Oct 16, 2025 | 4.88 | 5.02 | 4.87 | 5.00 | 5.00 | 2.04% | 6,189,982 |
| Oct 15, 2025 | 4.78 | 4.90 | 4.78 | 4.90 | 4.90 | 2.30% | 7,698,982 |
| Oct 14, 2025 | 4.84 | 4.89 | 4.75 | 4.79 | 4.79 | -1.24% | 3,360,000 |
| Oct 13, 2025 | 4.60 | 4.85 | 4.59 | 4.85 | 4.85 | 3.63% | 6,428,000 |
| Oct 10, 2025 | 4.65 | 4.71 | 4.63 | 4.68 | 4.68 | 0.65% | 3,560,000 |
| Oct 9, 2025 | 4.60 | 4.66 | 4.58 | 4.65 | 4.65 | 0.43% | 3,364,000 |
| Oct 8, 2025 | 4.55 | 4.63 | 4.55 | 4.63 | 4.63 | 1.98% | 2,332,000 |
| Oct 6, 2025 | 4.53 | 4.56 | 4.52 | 4.54 | 4.54 | -0.66% | 336,000 |
| Oct 3, 2025 | 4.57 | 4.59 | 4.52 | 4.57 | 4.57 | - | 704,000 |
| Oct 2, 2025 | 4.58 | 4.58 | 4.52 | 4.57 | 4.57 | -0.22% | 784,000 |
| Sep 30, 2025 | 4.54 | 4.58 | 4.52 | 4.58 | 4.58 | 1.33% | 1,330,000 |
| Sep 29, 2025 | 4.50 | 4.53 | 4.47 | 4.52 | 4.52 | 0.44% | 766,900 |
| Sep 26, 2025 | 4.48 | 4.51 | 4.47 | 4.50 | 4.50 | - | 1,426,000 |
| Sep 25, 2025 | 4.49 | 4.52 | 4.47 | 4.50 | 4.50 | - | 892,000 |
| Sep 24, 2025 | 4.49 | 4.53 | 4.48 | 4.50 | 4.50 | - | 1,260,000 |
| Sep 23, 2025 | 4.46 | 4.50 | 4.43 | 4.50 | 4.50 | 0.45% | 1,908,000 |
| Sep 22, 2025 | 4.43 | 4.49 | 4.39 | 4.48 | 4.48 | 1.13% | 4,384,000 |
| Sep 19, 2025 | 4.46 | 4.52 | 4.41 | 4.43 | 4.43 | -1.34% | 3,004,000 |
| Sep 18, 2025 | 4.55 | 4.55 | 4.46 | 4.49 | 4.49 | -1.10% | 3,758,000 |
| Sep 17, 2025 | 4.55 | 4.56 | 4.50 | 4.54 | 4.54 | -0.22% | 2,130,000 |
| Sep 16, 2025 | 4.50 | 4.55 | 4.50 | 4.55 | 4.55 | 0.89% | 2,864,000 |
| Sep 15, 2025 | 4.53 | 4.54 | 4.49 | 4.51 | 4.51 | -1.10% | 2,260,000 |
| Sep 12, 2025 | 4.63 | 4.63 | 4.55 | 4.56 | 4.56 | -1.08% | 1,798,000 |
| Sep 11, 2025 | 4.58 | 4.64 | 4.52 | 4.61 | 4.61 | 0.44% | 3,092,000 |
| Sep 10, 2025 | 4.56 | 4.59 | 4.54 | 4.59 | 4.59 | 0.22% | 2,508,000 |
| Sep 9, 2025 | 4.60 | 4.60 | 4.53 | 4.58 | 4.58 | -0.43% | 2,528,000 |
| Sep 8, 2025 | 4.55 | 4.61 | 4.55 | 4.60 | 4.60 | 0.88% | 3,700,000 |
| Sep 5, 2025 | 4.55 | 4.60 | 4.48 | 4.56 | 4.56 | 0.22% | 3,940,000 |
| Sep 4, 2025 | 4.55 | 4.55 | 4.42 | 4.55 | 4.55 | 0.22% | 8,270,800 |
| Sep 3, 2025 | 4.60 | 4.63 | 4.53 | 4.54 | 4.54 | -1.30% | 2,670,000 |
| Sep 2, 2025 | 4.69 | 4.70 | 4.59 | 4.60 | 4.60 | -2.13% | 6,470,000 |
| Sep 1, 2025 | 4.79 | 4.80 | 4.68 | 4.70 | 4.70 | -2.08% | 5,848,000 |
| Aug 29, 2025 | 4.85 | 4.97 | 4.78 | 4.80 | 4.80 | -0.41% | 10,916,000 |
| Aug 28, 2025 | 4.80 | 4.82 | 4.76 | 4.82 | 4.82 | 0.42% | 2,122,000 |
| Aug 27, 2025 | 4.90 | 4.88 | 4.79 | 4.80 | 4.80 | -1.64% | 2,436,000 |
| Aug 26, 2025 | 4.93 | 4.94 | 4.85 | 4.88 | 4.88 | - | 2,384,000 |
| Aug 25, 2025 | 4.88 | 4.93 | 4.84 | 4.88 | 4.88 | 1.24% | 2,978,000 |
| Aug 22, 2025 | 4.92 | 4.92 | 4.81 | 4.82 | 4.82 | -1.63% | 1,594,000 |
| Aug 21, 2025 | 4.83 | 4.92 | 4.81 | 4.90 | 4.90 | 1.24% | 4,912,000 |
| Aug 20, 2025 | 4.88 | 4.92 | 4.83 | 4.84 | 4.84 | -1.63% | 2,948,000 |
| Aug 19, 2025 | 4.94 | 5.07 | 4.89 | 4.92 | 4.92 | -2.19% | 2,190,000 |
| Aug 18, 2025 | 4.76 | 5.05 | 4.75 | 5.03 | 5.03 | 4.36% | 10,638,000 |
| Aug 15, 2025 | 4.85 | 4.85 | 4.78 | 4.82 | 4.82 | -0.82% | 3,770,000 |
| Aug 14, 2025 | 4.90 | 4.90 | 4.85 | 4.86 | 4.86 | -0.61% | 2,012,100 |
| Aug 13, 2025 | 4.88 | 4.95 | 4.86 | 4.89 | 4.89 | 0.20% | 2,588,000 |
| Aug 12, 2025 | 4.85 | 4.94 | 4.85 | 4.88 | 4.88 | -0.41% | 1,716,000 |
| Aug 11, 2025 | 4.89 | 4.94 | 4.85 | 4.90 | 4.90 | -0.41% | 2,936,000 |
| Aug 8, 2025 | 4.97 | 5.00 | 4.91 | 4.92 | 4.92 | -0.40% | 1,560,000 |
| Aug 7, 2025 | 4.92 | 4.96 | 4.88 | 4.94 | 4.94 | 0.82% | 3,660,000 |
| Aug 6, 2025 | 4.83 | 4.94 | 4.83 | 4.90 | 4.90 | 1.03% | 3,732,000 |
| Aug 5, 2025 | 4.72 | 4.91 | 4.71 | 4.85 | 4.85 | 2.97% | 4,756,000 |
| Aug 4, 2025 | 4.63 | 4.74 | 4.63 | 4.71 | 4.71 | 1.07% | 1,776,000 |
| Aug 1, 2025 | 4.69 | 4.74 | 4.66 | 4.66 | 4.66 | -1.06% | 2,034,000 |
| Jul 31, 2025 | 4.81 | 4.81 | 4.71 | 4.71 | 4.71 | -3.09% | 2,622,000 |
| Jul 30, 2025 | 4.85 | 4.90 | 4.79 | 4.86 | 4.86 | 1.04% | 6,656,000 |
| Jul 29, 2025 | 4.84 | 4.93 | 4.79 | 4.81 | 4.81 | -1.43% | 2,854,000 |
| Jul 28, 2025 | 4.81 | 4.89 | 4.78 | 4.88 | 4.88 | 1.67% | 4,564,000 |
| Jul 25, 2025 | 4.83 | 4.84 | 4.80 | 4.80 | 4.80 | -0.41% | 3,274,000 |
| Jul 24, 2025 | 4.90 | 4.91 | 4.79 | 4.82 | 4.82 | -1.03% | 6,598,000 |
| Jul 23, 2025 | 5.72 | 5.72 | 4.80 | 4.87 | 4.87 | -2.21% | 53,734,100 |
| Jul 22, 2025 | 4.95 | 5.01 | 4.94 | 4.98 | 4.98 | 0.20% | 1,580,000 |
| Jul 21, 2025 | 4.99 | 5.01 | 4.94 | 4.97 | 4.97 | 0.61% | 2,150,000 |
| Jul 18, 2025 | 4.88 | 4.94 | 4.88 | 4.94 | 4.94 | 0.20% | 2,538,000 |
| Jul 17, 2025 | 5.00 | 5.00 | 4.89 | 4.93 | 4.93 | -1.40% | 3,556,000 |
| Jul 16, 2025 | 5.00 | 5.02 | 4.87 | 5.00 | 5.00 | 0.40% | 7,288,000 |