Sichuan Expressway Company Limited (HKG:0107)
Hong Kong
· Delayed Price · Currency is HKD 5.91
+0.08 (1.37%)
Apr 29, 2026, 4:08 PM HKT
HKG:0107 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.66 | 5.94 | 5.66 | 5.91 | 5.91 | 1.37% | 3,544,000 |
| Apr 28, 2026 | 5.69 | 5.83 | 5.64 | 5.83 | 5.83 | 2.10% | 2,022,000 |
| Apr 27, 2026 | 5.91 | 5.93 | 5.71 | 5.71 | 5.71 | -4.03% | 2,978,000 |
| Apr 24, 2026 | 5.92 | 5.95 | 5.88 | 5.95 | 5.95 | 0.51% | 2,604,340 |
| Apr 23, 2026 | 5.93 | 5.93 | 5.86 | 5.92 | 5.92 | 0.17% | 1,386,000 |
| Apr 22, 2026 | 5.99 | 5.99 | 5.87 | 5.91 | 5.91 | -0.84% | 5,368,000 |
| Apr 21, 2026 | 5.78 | 5.96 | 5.77 | 5.96 | 5.96 | 3.47% | 5,946,000 |
| Apr 20, 2026 | 5.84 | 5.88 | 5.70 | 5.76 | 5.76 | - | 2,536,000 |
| Apr 17, 2026 | 5.71 | 5.84 | 5.62 | 5.76 | 5.76 | - | 5,852,000 |
| Apr 16, 2026 | 5.71 | 5.84 | 5.68 | 5.76 | 5.76 | -0.52% | 4,568,000 |
| Apr 15, 2026 | 5.66 | 5.84 | 5.66 | 5.79 | 5.79 | 2.12% | 7,504,400 |
| Apr 14, 2026 | 5.54 | 5.67 | 5.54 | 5.67 | 5.67 | 0.53% | 3,084,000 |
| Apr 13, 2026 | 5.59 | 5.67 | 5.59 | 5.64 | 5.64 | 0.36% | 4,298,000 |
| Apr 10, 2026 | 5.46 | 5.62 | 5.46 | 5.62 | 5.62 | 2.55% | 6,822,000 |
| Apr 9, 2026 | 5.43 | 5.50 | 5.43 | 5.48 | 5.48 | 0.18% | 2,030,000 |
| Apr 8, 2026 | 5.39 | 5.55 | 5.36 | 5.47 | 5.47 | 1.11% | 3,976,000 |
| Apr 2, 2026 | 5.35 | 5.44 | 5.29 | 5.41 | 5.41 | 1.31% | 4,380,000 |
| Apr 1, 2026 | 5.62 | 5.62 | 5.30 | 5.34 | 5.34 | -2.91% | 9,472,110 |
| Mar 31, 2026 | 5.60 | 5.73 | 5.37 | 5.50 | 5.50 | -4.51% | 37,054,260 |
| Mar 30, 2026 | 5.68 | 5.80 | 5.67 | 5.76 | 5.76 | 0.88% | 6,516,000 |
| Mar 27, 2026 | 5.61 | 5.77 | 5.58 | 5.71 | 5.71 | 1.96% | 5,202,000 |
| Mar 26, 2026 | 5.73 | 5.75 | 5.59 | 5.60 | 5.60 | -1.75% | 9,792,000 |
| Mar 25, 2026 | 5.63 | 5.86 | 5.58 | 5.70 | 5.70 | 1.97% | 7,804,000 |
| Mar 24, 2026 | 5.55 | 5.61 | 5.46 | 5.59 | 5.59 | 3.52% | 4,636,000 |
| Mar 23, 2026 | 5.60 | 5.60 | 5.39 | 5.40 | 5.40 | -3.57% | 11,924,000 |
| Mar 20, 2026 | 5.55 | 5.65 | 5.55 | 5.60 | 5.60 | -0.71% | 1,430,000 |
| Mar 19, 2026 | 5.71 | 5.73 | 5.48 | 5.64 | 5.64 | -1.40% | 1,894,000 |
| Mar 18, 2026 | 5.70 | 5.73 | 5.64 | 5.72 | 5.72 | 0.88% | 2,362,000 |
| Mar 17, 2026 | 5.57 | 5.69 | 5.57 | 5.67 | 5.67 | 0.89% | 2,664,000 |
| Mar 16, 2026 | 5.60 | 5.67 | 5.58 | 5.62 | 5.62 | -0.35% | 1,736,000 |
| Mar 13, 2026 | 5.58 | 5.65 | 5.51 | 5.64 | 5.64 | -0.18% | 1,292,000 |
| Mar 12, 2026 | 5.50 | 5.67 | 5.49 | 5.65 | 5.65 | 0.53% | 1,778,000 |
| Mar 11, 2026 | 5.61 | 5.65 | 5.57 | 5.62 | 5.62 | 0.90% | 946,000 |
| Mar 10, 2026 | 5.59 | 5.62 | 5.55 | 5.57 | 5.57 | -0.54% | 1,134,000 |
| Mar 9, 2026 | 5.66 | 5.66 | 5.51 | 5.60 | 5.60 | -2.10% | 1,482,000 |
| 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 |