Shenzhen Expressway Corporation Limited (HKG:0548)
Hong Kong
· Delayed Price · Currency is HKD 7.35
-0.10 (-1.34%)
Mar 10, 2026, 3:59 PM HKT
HKG:0548 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 7.50 | 7.50 | 7.33 | 7.33 | - | -1.61% | 532,000 |
| Mar 9, 2026 | 7.35 | 7.45 | 7.31 | 7.45 | 7.45 | 0.13% | 1,002,000 |
| Mar 6, 2026 | 7.25 | 7.44 | 7.25 | 7.44 | 7.44 | 1.22% | 1,662,012 |
| Mar 5, 2026 | 7.25 | 7.36 | 7.25 | 7.35 | 7.35 | 0.68% | 1,150,388 |
| Mar 4, 2026 | 7.34 | 7.34 | 7.20 | 7.30 | 7.30 | -0.54% | 1,542,000 |
| Mar 3, 2026 | 7.32 | 7.42 | 7.32 | 7.34 | 7.34 | 0.41% | 1,650,128 |
| Mar 2, 2026 | 7.24 | 7.36 | 7.24 | 7.31 | 7.31 | 1.81% | 3,970,000 |
| Feb 27, 2026 | 7.45 | 7.63 | 7.18 | 7.18 | 7.18 | -4.77% | 9,388,000 |
| Feb 26, 2026 | 7.43 | 7.55 | 7.42 | 7.54 | 7.54 | 1.21% | 1,390,000 |
| Feb 25, 2026 | 7.55 | 7.58 | 7.43 | 7.45 | 7.45 | -0.67% | 1,404,000 |
| Feb 24, 2026 | 7.46 | 7.55 | 7.40 | 7.50 | 7.50 | 1.35% | 2,058,290 |
| Feb 23, 2026 | 7.24 | 7.44 | 7.24 | 7.40 | 7.40 | 1.37% | 1,191,000 |
| Feb 20, 2026 | 7.40 | 7.48 | 7.25 | 7.30 | 7.30 | -2.80% | 1,436,000 |
| Feb 16, 2026 | 7.62 | 7.62 | 7.46 | 7.51 | 7.51 | -1.44% | 411,000 |
| Feb 13, 2026 | 7.69 | 7.69 | 7.53 | 7.62 | 7.62 | -1.68% | 1,118,000 |
| Feb 12, 2026 | 7.74 | 7.76 | 7.69 | 7.75 | 7.75 | -0.13% | 1,218,294 |
| Feb 11, 2026 | 7.65 | 7.76 | 7.65 | 7.76 | 7.76 | 1.04% | 1,712,000 |
| Feb 10, 2026 | 7.68 | 7.69 | 7.65 | 7.68 | 7.68 | 0.13% | 960,000 |
| Feb 9, 2026 | 7.58 | 7.67 | 7.58 | 7.67 | 7.67 | 1.05% | 1,294,000 |
| Feb 6, 2026 | 7.60 | 7.66 | 7.59 | 7.59 | 7.59 | -0.26% | 1,198,000 |
| Feb 5, 2026 | 7.54 | 7.64 | 7.54 | 7.61 | 7.61 | 0.13% | 2,004,672 |
| Feb 4, 2026 | 7.50 | 7.63 | 7.50 | 7.60 | 7.60 | 1.33% | 2,031,698 |
| Feb 3, 2026 | 7.45 | 7.51 | 7.45 | 7.50 | 7.50 | 1.21% | 1,534,127 |
| Feb 2, 2026 | 7.26 | 7.49 | 7.26 | 7.41 | 7.41 | -1.20% | 2,332,000 |
| Jan 30, 2026 | 7.51 | 7.52 | 7.39 | 7.50 | 7.50 | -0.13% | 1,745,000 |
| Jan 29, 2026 | 7.48 | 7.54 | 7.45 | 7.51 | 7.51 | 0.81% | 1,278,000 |
| Jan 28, 2026 | 7.31 | 7.47 | 7.31 | 7.45 | 7.45 | 1.09% | 1,348,000 |
| Jan 27, 2026 | 7.34 | 7.41 | 7.32 | 7.37 | 7.37 | 0.41% | 2,169,000 |
| Jan 26, 2026 | 7.19 | 7.36 | 7.18 | 7.34 | 7.34 | 1.52% | 1,570,000 |
| Jan 23, 2026 | 7.25 | 7.25 | 7.20 | 7.23 | 7.23 | -0.28% | 468,000 |
| Jan 22, 2026 | 7.16 | 7.27 | 7.16 | 7.25 | 7.25 | 1.26% | 1,964,000 |
| Jan 21, 2026 | 7.11 | 7.17 | 7.09 | 7.16 | 7.16 | 0.28% | 899,880 |
| Jan 20, 2026 | 7.05 | 7.15 | 7.01 | 7.14 | 7.14 | 1.28% | 1,734,000 |
| Jan 19, 2026 | 6.97 | 7.05 | 6.97 | 7.05 | 7.05 | 0.57% | 1,180,000 |
| Jan 16, 2026 | 7.01 | 7.05 | 6.97 | 7.01 | 7.01 | - | 1,270,000 |
| Jan 15, 2026 | 6.96 | 7.01 | 6.94 | 7.01 | 7.01 | 0.72% | 1,044,000 |
| Jan 14, 2026 | 6.96 | 7.03 | 6.93 | 6.96 | 6.96 | -0.14% | 1,509,000 |
| Jan 13, 2026 | 6.99 | 7.05 | 6.69 | 6.97 | 6.97 | -0.71% | 1,938,000 |
| Jan 12, 2026 | 6.97 | 7.02 | 6.96 | 7.02 | 7.02 | -0.43% | 2,034,000 |
| Jan 9, 2026 | 7.01 | 7.05 | 7.00 | 7.05 | 7.05 | 0.43% | 980,000 |
| Jan 8, 2026 | 7.09 | 7.09 | 6.97 | 7.02 | 7.02 | -0.57% | 1,974,000 |
| Jan 7, 2026 | 7.10 | 7.10 | 7.02 | 7.06 | 7.06 | -0.42% | 1,848,000 |
| Jan 6, 2026 | 7.11 | 7.12 | 7.08 | 7.09 | 7.09 | - | 738,190 |
| Jan 5, 2026 | 7.05 | 7.12 | 7.05 | 7.09 | 7.09 | -0.42% | 1,036,133 |
| Jan 2, 2026 | 7.04 | 7.13 | 7.04 | 7.12 | 7.12 | 0.14% | 256,050 |
| Dec 31, 2025 | 7.14 | 7.14 | 7.04 | 7.11 | 7.11 | 0.42% | 1,436,081 |
| Dec 30, 2025 | 7.11 | 7.12 | 7.07 | 7.08 | 7.08 | -0.84% | 1,039,266 |
| Dec 29, 2025 | 7.18 | 7.24 | 7.12 | 7.14 | 7.14 | -0.56% | 812,000 |
| Dec 24, 2025 | 7.13 | 7.18 | 7.13 | 7.18 | 7.18 | - | 298,689 |
| Dec 23, 2025 | 7.09 | 7.20 | 7.09 | 7.18 | 7.18 | 0.84% | 850,000 |
| Dec 22, 2025 | 7.13 | 7.16 | 7.07 | 7.12 | 7.12 | -0.56% | 2,698,000 |
| Dec 19, 2025 | 7.18 | 7.21 | 7.11 | 7.16 | 7.16 | -0.56% | 2,771,281 |
| Dec 18, 2025 | 7.09 | 7.23 | 7.09 | 7.20 | 7.20 | 0.84% | 1,330,446 |
| Dec 17, 2025 | 7.20 | 7.29 | 7.10 | 7.14 | 7.14 | -1.65% | 1,256,000 |
| Dec 16, 2025 | 7.17 | 7.28 | 7.17 | 7.26 | 7.26 | 1.97% | 1,774,000 |
| Dec 15, 2025 | 7.17 | 7.20 | 7.04 | 7.12 | 7.12 | -1.25% | 1,578,000 |
| Dec 12, 2025 | 7.39 | 7.42 | 7.17 | 7.21 | 7.21 | -2.44% | 3,650,000 |
| Dec 11, 2025 | 7.33 | 7.44 | 7.32 | 7.39 | 7.39 | 0.54% | 1,512,000 |
| Dec 10, 2025 | 7.36 | 7.41 | 7.34 | 7.35 | 7.35 | -0.27% | 2,462,000 |
| Dec 9, 2025 | 7.36 | 7.42 | 7.36 | 7.37 | 7.37 | -0.27% | 1,876,000 |
| Dec 8, 2025 | 7.41 | 7.41 | 7.38 | 7.39 | 7.39 | -0.40% | 1,001,732 |
| 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 |