Sichuan Expressway Company Limited (HKG:0107)
Hong Kong
· Delayed Price · Currency is HKD 5.60
-0.12 (-2.10%)
Mar 9, 2026, 4:08 PM HKT
HKG:0107 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.56 | 5.74 | 5.54 | 5.72 | 5.72 | 2.88% | 1,024,000 |
| Mar 5, 2026 | 5.64 | 5.64 | 5.53 | 5.56 | 5.56 | -0.18% | 2,890,000 |
| Mar 4, 2026 | 5.68 | 5.71 | 5.52 | 5.57 | 5.57 | -2.45% | 8,018,000 |
| Mar 3, 2026 | 5.68 | 5.76 | 5.68 | 5.71 | 5.71 | 0.53% | 3,406,000 |
| Mar 2, 2026 | 5.60 | 5.73 | 5.60 | 5.68 | 5.68 | 1.43% | 1,404,000 |
| Feb 27, 2026 | 5.55 | 5.66 | 5.55 | 5.60 | 5.60 | -0.36% | 1,290,000 |
| Feb 26, 2026 | 5.56 | 5.65 | 5.56 | 5.62 | 5.62 | - | 994,000 |
| Feb 25, 2026 | 5.50 | 5.66 | 5.50 | 5.62 | 5.62 | 1.63% | 2,410,000 |
| Feb 24, 2026 | 5.47 | 5.56 | 5.46 | 5.53 | 5.53 | - | 2,104,480 |
| Feb 23, 2026 | 5.55 | 5.55 | 5.44 | 5.53 | 5.53 | 1.47% | 372,000 |
| Feb 20, 2026 | 5.64 | 5.65 | 5.45 | 5.45 | 5.45 | -3.37% | 672,000 |
| Feb 16, 2026 | 5.56 | 5.64 | 5.56 | 5.64 | 5.64 | -0.88% | 348,000 |
| Feb 13, 2026 | 5.62 | 5.69 | 5.53 | 5.69 | 5.69 | 1.43% | 2,844,000 |
| Feb 12, 2026 | 5.70 | 5.70 | 5.52 | 5.61 | 5.61 | -1.58% | 1,864,486 |
| Feb 11, 2026 | 5.61 | 5.70 | 5.58 | 5.70 | 5.70 | 2.33% | 1,998,000 |
| Feb 10, 2026 | 5.47 | 5.60 | 5.42 | 5.57 | 5.57 | 1.64% | 1,700,000 |
| Feb 9, 2026 | 5.36 | 5.55 | 5.36 | 5.48 | 5.48 | -0.90% | 1,124,000 |
| Feb 6, 2026 | 5.50 | 5.60 | 5.48 | 5.53 | 5.53 | -0.36% | 2,396,000 |
| Feb 5, 2026 | 5.57 | 5.57 | 5.41 | 5.55 | 5.55 | 1.46% | 2,434,000 |
| Feb 4, 2026 | 5.54 | 5.61 | 5.36 | 5.47 | 5.47 | -1.80% | 2,806,000 |
| Feb 3, 2026 | 5.32 | 5.59 | 5.32 | 5.57 | 5.57 | 1.64% | 2,298,000 |
| Feb 2, 2026 | 5.50 | 5.63 | 5.45 | 5.48 | 5.48 | -1.97% | 1,054,000 |
| Jan 30, 2026 | 5.57 | 5.63 | 5.52 | 5.59 | 5.59 | 0.36% | 4,710,000 |
| Jan 29, 2026 | 5.38 | 5.57 | 5.37 | 5.57 | 5.57 | 3.53% | 3,666,000 |
| Jan 28, 2026 | 5.28 | 5.48 | 5.27 | 5.38 | 5.38 | 1.70% | 3,110,000 |
| Jan 27, 2026 | 5.21 | 5.34 | 5.21 | 5.29 | 5.29 | 2.32% | 2,904,000 |
| Jan 26, 2026 | 5.20 | 5.22 | 5.11 | 5.17 | 5.17 | -0.58% | 2,948,000 |
| Jan 23, 2026 | 5.11 | 5.21 | 5.11 | 5.20 | 5.20 | 1.76% | 1,934,000 |
| Jan 22, 2026 | 5.04 | 5.18 | 5.04 | 5.11 | 5.11 | 0.59% | 1,926,000 |
| Jan 21, 2026 | 5.12 | 5.14 | 5.04 | 5.08 | 5.08 | -0.78% | 3,516,000 |
| Jan 20, 2026 | 5.04 | 5.12 | 5.04 | 5.12 | 5.12 | 0.39% | 2,292,000 |
| Jan 19, 2026 | 5.08 | 5.16 | 5.03 | 5.10 | 5.10 | -0.20% | 1,976,000 |
| Jan 16, 2026 | 5.18 | 5.22 | 5.11 | 5.11 | 5.11 | -1.35% | 1,900,000 |
| Jan 15, 2026 | 5.17 | 5.21 | 5.12 | 5.18 | 5.18 | -0.19% | 2,192,000 |
| Jan 14, 2026 | 5.25 | 5.25 | 5.13 | 5.19 | 5.19 | -1.14% | 3,264,000 |
| Jan 13, 2026 | 5.17 | 5.28 | 5.17 | 5.25 | 5.25 | - | 1,814,000 |
| Jan 12, 2026 | 5.26 | 5.26 | 5.16 | 5.25 | 5.25 | -0.94% | 4,064,000 |
| Jan 9, 2026 | 5.25 | 5.31 | 5.25 | 5.30 | 5.30 | 0.38% | 1,580,000 |
| Jan 8, 2026 | 5.30 | 5.49 | 5.21 | 5.28 | 5.28 | -0.38% | 3,098,000 |
| Jan 7, 2026 | 5.23 | 5.37 | 5.23 | 5.30 | 5.30 | - | 924,000 |
| Jan 6, 2026 | 5.34 | 5.37 | 5.26 | 5.30 | 5.30 | - | 1,840,000 |
| Jan 5, 2026 | 5.20 | 5.31 | 5.16 | 5.30 | 5.30 | 1.92% | 2,540,000 |
| Jan 2, 2026 | 5.23 | 5.23 | 5.16 | 5.20 | 5.20 | -0.57% | 454,000 |
| Dec 31, 2025 | 5.31 | 5.34 | 5.20 | 5.23 | 5.23 | -2.61% | 582,000 |
| Dec 30, 2025 | 5.38 | 5.41 | 5.32 | 5.37 | 5.37 | - | 1,320,042 |
| Dec 29, 2025 | 5.38 | 5.39 | 5.32 | 5.37 | 5.37 | -1.10% | 976,000 |
| Dec 24, 2025 | 5.39 | 5.46 | 5.38 | 5.43 | 5.43 | 0.18% | 506,000 |
| Dec 23, 2025 | 5.49 | 5.54 | 5.40 | 5.42 | 5.42 | -0.73% | 654,000 |
| Dec 22, 2025 | 5.37 | 5.47 | 5.34 | 5.46 | 5.46 | 1.87% | 700,884 |
| Dec 19, 2025 | 5.47 | 5.47 | 5.36 | 5.36 | 5.36 | -1.29% | 888,000 |
| Dec 18, 2025 | 5.38 | 5.45 | 5.36 | 5.43 | 5.43 | 0.56% | 682,000 |
| Dec 17, 2025 | 5.37 | 5.40 | 5.27 | 5.40 | 5.40 | 0.93% | 934,000 |
| Dec 16, 2025 | 5.50 | 5.50 | 5.33 | 5.35 | 5.35 | -2.55% | 1,130,000 |
| Dec 15, 2025 | 5.46 | 5.51 | 5.43 | 5.49 | 5.49 | 0.18% | 888,000 |
| Dec 12, 2025 | 5.65 | 5.65 | 5.44 | 5.48 | 5.48 | -1.44% | 1,508,000 |
| Dec 11, 2025 | 5.75 | 5.75 | 5.55 | 5.56 | 5.56 | -1.94% | 2,456,000 |
| Dec 10, 2025 | 5.59 | 5.67 | 5.56 | 5.67 | 5.67 | 1.98% | 1,919,700 |
| Dec 9, 2025 | 5.60 | 5.60 | 5.53 | 5.56 | 5.56 | -0.36% | 1,858,000 |
| Dec 8, 2025 | 5.58 | 5.63 | 5.51 | 5.58 | 5.58 | 0.18% | 1,954,000 |
| 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 |