Shenzhen Expressway Corporation Limited (HKG:0548)
Hong Kong
· Delayed Price · Currency is HKD 7.42
-0.07 (-0.93%)
At close: Dec 5, 2025
HKG:0548 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.52 | 7.52 | 7.39 | 7.42 | 7.42 | -0.93% | 404,019 |
| Dec 4, 2025 | 7.56 | 7.56 | 7.42 | 7.49 | 7.49 | -0.66% | 1,094,000 |
| Dec 3, 2025 | 7.52 | 7.59 | 7.48 | 7.54 | 7.54 | -0.40% | 708,126 |
| Dec 2, 2025 | 7.43 | 7.57 | 7.43 | 7.57 | 7.57 | 1.75% | 1,186,000 |
| Dec 1, 2025 | 7.36 | 7.46 | 7.20 | 7.44 | 7.44 | 0.27% | 1,318,000 |
| Nov 28, 2025 | 7.47 | 7.48 | 7.42 | 7.42 | 7.42 | -1.20% | 750,000 |
| Nov 27, 2025 | 7.51 | 7.51 | 7.47 | 7.51 | 7.51 | 0.13% | 340,000 |
| Nov 26, 2025 | 7.45 | 7.50 | 7.45 | 7.50 | 7.50 | 0.40% | 524,000 |
| Nov 25, 2025 | 7.46 | 7.51 | 7.45 | 7.47 | 7.47 | - | 803,975 |
| Nov 24, 2025 | 7.38 | 7.47 | 7.38 | 7.47 | 7.47 | 0.54% | 514,000 |
| Nov 21, 2025 | 7.46 | 7.50 | 7.40 | 7.43 | 7.43 | -1.59% | 1,020,000 |
| Nov 20, 2025 | 7.46 | 7.55 | 7.46 | 7.55 | 7.55 | 1.07% | 1,138,000 |
| Nov 19, 2025 | 7.43 | 7.50 | 7.43 | 7.47 | 7.47 | 0.40% | 1,172,900 |
| Nov 18, 2025 | 7.47 | 7.48 | 7.41 | 7.44 | 7.44 | -0.93% | 1,490,000 |
| Nov 17, 2025 | 7.47 | 7.51 | 7.40 | 7.51 | 7.51 | 0.54% | 1,258,000 |
| Nov 14, 2025 | 7.47 | 7.52 | 7.42 | 7.47 | 7.47 | -0.53% | 1,018,000 |
| Nov 13, 2025 | 7.54 | 7.58 | 7.47 | 7.51 | 7.51 | -0.79% | 1,422,000 |
| Nov 12, 2025 | 7.52 | 7.58 | 7.52 | 7.57 | 7.57 | 0.66% | 1,161,476 |
| Nov 11, 2025 | 7.49 | 7.53 | 7.46 | 7.52 | 7.52 | - | 1,447,000 |
| Nov 10, 2025 | 7.45 | 7.52 | 7.45 | 7.52 | 7.52 | 0.53% | 1,128,000 |
| Nov 7, 2025 | 7.39 | 7.48 | 7.39 | 7.48 | 7.48 | 1.22% | 3,098,000 |
| Nov 6, 2025 | 7.38 | 7.40 | 7.37 | 7.39 | 7.39 | 0.27% | 918,000 |
| Nov 5, 2025 | 7.35 | 7.38 | 7.29 | 7.37 | 7.37 | -0.14% | 575,070 |
| Nov 4, 2025 | 7.34 | 7.41 | 7.32 | 7.38 | 7.38 | 0.14% | 3,896,128 |
| Nov 3, 2025 | 7.25 | 7.39 | 7.23 | 7.37 | 7.37 | 1.52% | 3,118,000 |
| Oct 31, 2025 | 7.18 | 7.27 | 7.15 | 7.26 | 7.26 | 0.83% | 2,140,000 |
| Oct 30, 2025 | 7.25 | 7.30 | 7.20 | 7.20 | 7.20 | -0.96% | 2,036,657 |
| Oct 28, 2025 | 7.32 | 7.34 | 7.24 | 7.27 | 7.27 | -0.82% | 911,264 |
| Oct 27, 2025 | 7.29 | 7.33 | 7.25 | 7.33 | 7.33 | 0.14% | 1,341,580 |
| Oct 24, 2025 | 7.37 | 7.41 | 7.32 | 7.32 | 7.32 | -1.48% | 740,000 |
| Oct 23, 2025 | 7.36 | 7.44 | 7.36 | 7.43 | 7.43 | 0.81% | 1,509,397 |
| Oct 22, 2025 | 7.39 | 7.39 | 7.33 | 7.37 | 7.37 | 0.41% | 539,343 |
| Oct 21, 2025 | 7.40 | 7.45 | 7.34 | 7.34 | 7.34 | -1.34% | 1,932,000 |
| Oct 20, 2025 | 7.33 | 7.44 | 7.30 | 7.44 | 7.44 | 1.50% | 3,846,205 |
| Oct 17, 2025 | 7.20 | 7.41 | 7.20 | 7.33 | 7.33 | -0.95% | 2,202,193 |
| Oct 16, 2025 | 7.32 | 7.40 | 7.31 | 7.40 | 7.40 | 1.09% | 5,610,403 |
| Oct 15, 2025 | 7.30 | 7.32 | 7.23 | 7.32 | 7.32 | 0.83% | 5,604,403 |
| Oct 14, 2025 | 7.29 | 7.29 | 7.20 | 7.26 | 7.26 | 0.14% | 4,068,000 |
| Oct 13, 2025 | 7.20 | 7.27 | 7.10 | 7.25 | 7.25 | - | 3,256,000 |
| Oct 10, 2025 | 7.25 | 7.30 | 7.23 | 7.25 | 7.25 | - | 1,950,500 |
| Oct 9, 2025 | 7.03 | 7.26 | 7.03 | 7.25 | 7.25 | 4.92% | 8,740,000 |
| Oct 8, 2025 | 7.10 | 7.10 | 6.89 | 6.91 | 6.91 | -2.26% | 2,532,000 |
| Oct 6, 2025 | 7.13 | 7.13 | 7.03 | 7.07 | 7.07 | -0.70% | 1,446,000 |
| Oct 3, 2025 | 7.26 | 7.26 | 7.12 | 7.12 | 7.12 | -2.06% | 934,131 |
| Oct 2, 2025 | 7.37 | 7.37 | 7.24 | 7.27 | 7.27 | -1.36% | 2,060,083 |
| Sep 30, 2025 | 7.40 | 7.40 | 7.29 | 7.37 | 7.37 | -0.27% | 5,556,000 |
| Sep 29, 2025 | 7.30 | 7.39 | 7.27 | 7.39 | 7.39 | 1.23% | 3,172,000 |
| Sep 26, 2025 | 7.26 | 7.32 | 7.23 | 7.30 | 7.30 | 0.55% | 3,742,000 |
| Sep 25, 2025 | 7.21 | 7.29 | 7.21 | 7.26 | 7.26 | 0.69% | 5,414,000 |
| Sep 24, 2025 | 7.14 | 7.24 | 7.14 | 7.21 | 7.21 | 1.12% | 1,648,456 |
| Sep 23, 2025 | 7.10 | 7.16 | 7.07 | 7.13 | 7.13 | 0.42% | 1,572,000 |
| Sep 22, 2025 | 7.27 | 7.27 | 7.05 | 7.10 | 7.10 | -0.98% | 2,791,697 |
| Sep 19, 2025 | 7.29 | 7.29 | 7.17 | 7.17 | 7.17 | -0.83% | 5,615,256 |
| Sep 18, 2025 | 7.30 | 7.30 | 7.19 | 7.23 | 7.23 | -1.36% | 3,102,000 |
| Sep 17, 2025 | 7.31 | 7.35 | 7.31 | 7.33 | 7.33 | -0.27% | 1,720,000 |
| Sep 16, 2025 | 7.28 | 7.38 | 7.28 | 7.35 | 7.35 | 1.24% | 3,690,392 |
| Sep 15, 2025 | 7.25 | 7.30 | 7.21 | 7.26 | 7.26 | 0.28% | 4,052,000 |
| Sep 12, 2025 | 7.28 | 7.31 | 7.17 | 7.24 | 7.24 | -0.55% | 2,581,139 |
| Sep 11, 2025 | 7.40 | 7.40 | 7.22 | 7.28 | 7.28 | -1.09% | 3,464,000 |
| Sep 10, 2025 | 7.39 | 7.40 | 7.34 | 7.36 | 7.36 | -0.14% | 2,607,863 |
| Sep 9, 2025 | 7.34 | 7.38 | 7.30 | 7.37 | 7.37 | 0.68% | 2,232,000 |
| Sep 8, 2025 | 7.30 | 7.33 | 7.26 | 7.32 | 7.32 | 0.27% | 1,024,000 |
| Sep 5, 2025 | 7.29 | 7.33 | 7.26 | 7.30 | 7.30 | -0.14% | 2,247,418 |
| Sep 4, 2025 | 7.29 | 7.31 | 7.19 | 7.31 | 7.31 | 0.14% | 3,272,000 |
| Sep 3, 2025 | 7.24 | 7.31 | 7.24 | 7.30 | 7.30 | 0.83% | 3,626,982 |
| Sep 2, 2025 | 7.16 | 7.24 | 7.13 | 7.24 | 7.24 | 0.56% | 2,744,000 |
| Sep 1, 2025 | 7.12 | 7.20 | 7.11 | 7.20 | 7.20 | 0.70% | 2,847,000 |
| Aug 29, 2025 | 7.00 | 7.18 | 7.00 | 7.15 | 7.15 | -0.14% | 2,519,000 |
| Aug 28, 2025 | 7.08 | 7.16 | 7.07 | 7.16 | 7.16 | 0.56% | 2,395,426 |
| Aug 27, 2025 | 7.09 | 7.17 | 7.08 | 7.12 | 7.12 | 0.42% | 3,610,000 |
| Aug 26, 2025 | 7.01 | 7.10 | 7.01 | 7.09 | 7.09 | 1.14% | 2,196,000 |
| Aug 25, 2025 | 7.00 | 7.10 | 6.99 | 7.01 | 7.01 | 0.86% | 2,308,000 |
| Aug 22, 2025 | 6.96 | 6.99 | 6.90 | 6.95 | 6.95 | -0.43% | 1,376,000 |
| Aug 21, 2025 | 6.99 | 7.01 | 6.92 | 6.98 | 6.98 | 0.58% | 1,873,426 |
| Aug 20, 2025 | 7.05 | 7.05 | 6.92 | 6.94 | 6.94 | -2.12% | 3,010,000 |
| Aug 19, 2025 | 7.01 | 7.10 | 7.01 | 7.09 | 7.09 | 1.00% | 2,458,000 |
| Aug 18, 2025 | 6.95 | 7.04 | 6.95 | 7.02 | 7.02 | 0.43% | 1,692,000 |
| Aug 15, 2025 | 6.94 | 7.00 | 6.91 | 6.99 | 6.99 | -0.43% | 1,472,000 |
| Aug 14, 2025 | 7.00 | 7.03 | 6.96 | 7.02 | 7.02 | - | 2,466,000 |
| Aug 13, 2025 | 7.00 | 7.03 | 6.97 | 7.02 | 7.02 | 0.14% | 2,282,000 |
| Aug 12, 2025 | 6.99 | 7.04 | 6.99 | 7.01 | 7.01 | 0.29% | 907,431 |
| Aug 11, 2025 | 6.97 | 7.01 | 6.90 | 6.99 | 6.99 | 0.72% | 1,908,000 |
| Aug 8, 2025 | 6.96 | 6.97 | 6.94 | 6.94 | 6.94 | 0.14% | 1,166,000 |
| Aug 7, 2025 | 6.83 | 6.97 | 6.83 | 6.93 | 6.93 | 1.46% | 2,988,620 |
| Aug 6, 2025 | 6.78 | 6.86 | 6.78 | 6.83 | 6.83 | 0.29% | 1,868,000 |
| Aug 5, 2025 | 6.80 | 6.83 | 6.78 | 6.81 | 6.81 | 0.59% | 858,139 |
| Aug 4, 2025 | 6.77 | 6.78 | 6.75 | 6.77 | 6.77 | - | 590,000 |
| Aug 1, 2025 | 6.72 | 6.80 | 6.72 | 6.77 | 6.77 | 0.30% | 4,780,000 |
| Jul 31, 2025 | 6.80 | 6.83 | 6.73 | 6.75 | 6.75 | -1.75% | 3,734,000 |
| Jul 30, 2025 | 6.92 | 6.92 | 6.84 | 6.87 | 6.87 | 0.15% | 1,627,160 |
| Jul 29, 2025 | 6.88 | 6.93 | 6.81 | 6.86 | 6.86 | -0.58% | 1,598,000 |
| Jul 28, 2025 | 6.90 | 6.95 | 6.89 | 6.90 | 6.90 | - | 1,346,000 |
| Jul 25, 2025 | 6.92 | 6.96 | 6.86 | 6.90 | 6.90 | -0.43% | 2,498,000 |
| Jul 24, 2025 | 6.91 | 6.95 | 6.88 | 6.93 | 6.93 | 0.29% | 1,743,433 |
| Jul 23, 2025 | 6.95 | 6.97 | 6.91 | 6.91 | 6.91 | 0.14% | 3,172,000 |
| Jul 22, 2025 | 6.81 | 6.90 | 6.78 | 6.90 | 6.90 | 1.32% | 2,810,000 |
| Jul 21, 2025 | 6.68 | 6.82 | 6.63 | 6.81 | 6.81 | 1.95% | 5,225,713 |
| Jul 18, 2025 | 6.72 | 6.73 | 6.68 | 6.68 | 6.68 | -0.45% | 3,353,478 |
| Jul 17, 2025 | 6.72 | 6.73 | 6.70 | 6.71 | 6.71 | -0.15% | 3,596,000 |
| Jul 16, 2025 | 6.78 | 6.78 | 6.71 | 6.72 | 6.72 | -0.88% | 2,871,378 |