Shenzhen Expressway Corporation Limited (HKG:0548)
Hong Kong
· Delayed Price · Currency is HKD 7.50
+0.10 (1.35%)
Apr 29, 2026, 4:08 PM HKT
HKG:0548 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.48 | 7.50 | 7.44 | 7.50 | 7.50 | 1.35% | 456,000 |
| Apr 28, 2026 | 7.35 | 7.43 | 7.31 | 7.40 | 7.40 | 1.23% | 640,000 |
| Apr 27, 2026 | 7.49 | 7.49 | 7.31 | 7.31 | 7.31 | -2.92% | 724,000 |
| Apr 24, 2026 | 7.42 | 7.53 | 7.42 | 7.53 | 7.53 | 0.13% | 426,205 |
| Apr 23, 2026 | 7.53 | 7.56 | 7.42 | 7.52 | 7.52 | -0.40% | 964,000 |
| Apr 22, 2026 | 7.41 | 7.58 | 7.40 | 7.55 | 7.55 | 0.53% | 1,406,000 |
| Apr 21, 2026 | 7.37 | 7.51 | 7.32 | 7.51 | 7.51 | 2.74% | 1,344,000 |
| Apr 20, 2026 | 7.42 | 7.42 | 7.30 | 7.31 | 7.31 | -1.08% | 710,000 |
| Apr 17, 2026 | 7.48 | 7.48 | 7.34 | 7.39 | 7.39 | -1.20% | 1,136,000 |
| Apr 16, 2026 | 7.42 | 7.57 | 7.33 | 7.48 | 7.48 | 1.36% | 1,586,000 |
| Apr 15, 2026 | 7.57 | 7.57 | 7.29 | 7.38 | 7.38 | -0.67% | 6,994,000 |
| Apr 14, 2026 | 7.59 | 7.59 | 7.38 | 7.43 | 7.43 | -1.59% | 756,000 |
| Apr 13, 2026 | 7.65 | 7.66 | 7.47 | 7.55 | 7.55 | -0.92% | 1,660,000 |
| Apr 10, 2026 | 7.95 | 7.98 | 7.62 | 7.62 | 7.62 | -4.15% | 916,000 |
| Apr 9, 2026 | 7.98 | 8.12 | 7.91 | 7.95 | 7.95 | -0.38% | 2,680,328 |
| Apr 8, 2026 | 8.00 | 8.02 | 7.87 | 7.98 | 7.98 | -1.12% | 3,290,119 |
| Apr 2, 2026 | 7.70 | 8.07 | 7.70 | 8.07 | 8.07 | 4.40% | 7,262,000 |
| Apr 1, 2026 | 7.52 | 7.73 | 7.52 | 7.73 | 7.73 | 2.93% | 3,026,000 |
| Mar 31, 2026 | 7.42 | 7.53 | 7.25 | 7.51 | 7.51 | 0.94% | 6,570,158 |
| Mar 30, 2026 | 7.26 | 7.44 | 7.08 | 7.44 | 7.44 | 1.64% | 3,944,100 |
| Mar 27, 2026 | 7.50 | 7.70 | 7.30 | 7.32 | 7.32 | -2.40% | 4,276,000 |
| Mar 26, 2026 | 7.60 | 7.60 | 7.27 | 7.50 | 7.50 | -6.48% | 8,572,050 |
| Mar 25, 2026 | 7.87 | 8.07 | 7.87 | 8.02 | 8.02 | 1.78% | 3,447,768 |
| Mar 24, 2026 | 7.60 | 7.88 | 7.60 | 7.88 | 7.88 | 3.28% | 3,742,000 |
| Mar 23, 2026 | 7.52 | 7.64 | 7.51 | 7.63 | 7.63 | - | 5,308,000 |
| Mar 20, 2026 | 7.61 | 7.67 | 7.44 | 7.63 | 7.63 | 0.79% | 4,144,000 |
| Mar 19, 2026 | 7.50 | 7.59 | 7.45 | 7.57 | 7.57 | 0.53% | 4,032,000 |
| Mar 18, 2026 | 7.50 | 7.56 | 7.45 | 7.53 | 7.53 | 0.94% | 1,228,000 |
| Mar 17, 2026 | 7.28 | 7.53 | 7.28 | 7.46 | 7.46 | 0.40% | 992,000 |
| Mar 16, 2026 | 7.35 | 7.43 | 7.33 | 7.43 | 7.43 | 0.13% | 928,890 |
| Mar 13, 2026 | 7.40 | 7.53 | 7.40 | 7.42 | 7.42 | -1.20% | 922,599 |
| Mar 12, 2026 | 7.40 | 7.51 | 7.40 | 7.51 | 7.51 | 0.81% | 680,000 |
| Mar 11, 2026 | 7.36 | 7.45 | 7.36 | 7.45 | 7.45 | 1.64% | 578,000 |
| Mar 10, 2026 | 7.50 | 7.50 | 7.33 | 7.33 | 7.33 | -1.61% | 732,000 |
| 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 |