HKSE - Delayed Quote
HKD
Sichuan Expressway Group Company Limited (0107.HK)
4.960
+0.035
(+0.71%)
As of 9:46:58 AM GMT+8. Market Open.
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
5.020
5.050
4.950
4.960
4.960
130,000
Nov 2, 2026
4.940
5.000
4.900
4.925
4.925
890,000
Oct 30, 2026
4.890
5.040
4.890
4.900
4.900
2,236,000
Oct 29, 2026
4.955
4.955
4.785
4.870
4.870
1,090,000
Oct 28, 2026
4.905
5.005
4.900
4.965
4.965
940,000
Oct 27, 2026
4.880
4.910
4.815
4.900
4.900
1,426,353
Oct 26, 2026
4.900
4.905
4.845
4.880
4.880
544,000
Oct 23, 2026
4.805
4.860
4.780
4.820
4.820
754,000
Oct 22, 2026
4.935
4.970
4.810
4.810
4.810
672,400
Oct 21, 2026
4.960
5.000
4.945
4.990
4.990
940,000
Oct 20, 2026
5.000
5.030
4.930
4.940
4.940
922,000
Oct 16, 2026
4.970
5.005
4.950
4.960
4.960
492,000
Oct 15, 2026
4.985
5.000
4.920
5.000
5.000
726,000
Oct 14, 2026
5.040
5.065
5.030
5.040
5.040
950,000
Oct 13, 2026
5.020
5.035
4.970
5.010
5.010
724,000
Oct 12, 2026
5.020
5.095
5.000
5.000
5.000
928,000
Oct 9, 2026
5.030
5.045
4.995
5.010
5.010
1,054,000
Oct 8, 2026
4.895
5.035
4.895
4.995
4.995
1,010,000
Oct 7, 2026
4.880
4.920
4.875
4.915
4.915
236,000
Oct 6, 2026
4.910
4.965
4.875
4.895
4.895
328,000
Oct 5, 2026
4.795
4.915
4.795
4.880
4.880
446,000
Oct 2, 2026
4.930
4.930
4.840
4.915
4.915
1,996,000
Sep 30, 2026
4.890
4.975
4.880
4.940
4.940
3,246,000
Sep 29, 2026
4.860
4.915
4.845
4.895
4.895
916,000
Sep 28, 2026
4.880
4.920
4.830
4.920
4.920
1,680,584
Sep 25, 2026
4.805
4.895
4.790
4.895
4.895
802,000
Sep 24, 2026
4.840
4.880
4.830
4.830
4.830
468,000
Sep 23, 2026
4.790
4.860
4.790
4.840
4.840
1,068,000
Sep 22, 2026
4.760
4.820
4.745
4.810
4.810
1,339,000
Sep 21, 2026
4.720
4.815
4.720
4.815
4.815
572,000
Sep 18, 2026
4.790
4.790
4.700
4.770
4.770
4,388,001
Sep 17, 2026
4.740
4.775
4.730
4.765
4.765
1,092,000
Sep 16, 2026
4.825
4.825
4.715
4.825
4.825
996,000
Sep 15, 2026
4.685
4.805
4.680
4.725
4.725
1,358,000
Sep 14, 2026
4.780
4.785
4.700
4.730
4.730
712,000
Sep 11, 2026
4.900
4.900
4.705
4.730
4.730
1,208,000
Sep 10, 2026
4.840
4.925
4.805
4.845
4.845
932,000
Sep 9, 2026
4.800
4.915
4.800
4.885
4.885
692,000
Sep 8, 2026
4.810
4.870
4.810
4.870
4.870
730,000
Sep 7, 2026
4.780
4.850
4.760
4.805
4.805
726,000
Sep 4, 2026
4.725
4.830
4.725
4.790
4.790
482,200
Sep 3, 2026
4.745
4.800
4.745
4.775
4.775
678,000
Sep 2, 2026
4.730
4.745
4.675
4.745
4.745
982,000
Sep 1, 2026
4.740
4.755
4.695
4.705
4.705
1,350,000
Aug 31, 2026
4.780
4.780
4.730
4.740
4.740
690,000
Aug 28, 2026
4.675
4.820
4.670
4.785
4.785
1,962,000
Aug 27, 2026
4.710
4.720
4.650
4.670
4.670
760,000
Aug 26, 2026
4.715
4.715
4.640
4.685
4.685
666,000
Aug 25, 2026
4.585
4.670
4.585
4.635
4.635
470,000
Aug 24, 2026
4.615
4.645
4.585
4.595
4.595
526,000
Aug 21, 2026
4.605
4.645
4.605
4.615
4.615
298,000
Aug 20, 2026
4.640
4.700
4.605
4.605
4.605
920,000
Aug 19, 2026
4.600
4.640
4.550
4.585
4.585
964,000
Aug 18, 2026
4.545
4.620
4.540
4.620
4.620
1,504,000
Aug 17, 2026
4.550
4.585
4.515
4.540
4.540
710,000
Aug 14, 2026
4.600
4.600
4.480
4.525
4.525
584,366
Aug 13, 2026
4.520
4.550
4.480
4.495
4.495
662,000
Aug 12, 2026
4.540
4.550
4.485
4.520
4.520
1,406,000
Aug 11, 2026
4.650
4.665
4.550
4.570
4.570
1,528,000
Aug 10, 2026
4.570
4.640
4.570
4.605
4.605
538,000
Aug 7, 2026
4.610
4.620
4.530
4.565
4.565
1,750,000
Aug 6, 2026
4.610
4.640
4.595
4.640
4.640
866,000
Aug 5, 2026
4.610
4.670
4.560
4.660
4.660
1,272,000
Aug 4, 2026
4.750
4.750
4.590
4.630
4.630
2,466,000
Aug 3, 2026
4.900
4.900
4.740
4.740
4.740
888,429
Jul 31, 2026
4.850
4.890
4.790
4.840
4.840
1,160,000
Jul 30, 2026
4.790
4.920
4.790
4.900
4.900
1,146,000
Jul 29, 2026
4.710
4.810
4.710
4.770
4.770
1,024,000
Jul 28, 2026
4.740
4.820
4.710
4.740
4.740
875,200
Jul 27, 2026
4.800
4.800
4.710
4.740
4.740
738,000
Jul 24, 2026
4.800
4.830
4.700
4.770
4.770
620,000
Jul 23, 2026
4.700
4.840
4.700
4.790
4.790
816,000
Jul 22, 2026
4.760
4.760
4.690
4.750
4.750
1,048,000
Jul 21, 2026
4.790
4.870
4.730
4.800
4.800
1,218,000
Jul 20, 2026
4.640
4.800
4.640
4.800
4.800
1,562,000
Jul 17, 2026
4.650
4.670
4.590
4.660
4.660
1,664,000
Jul 16, 2026
4.660
4.700
4.560
4.620
4.620
2,678,000
Jul 15, 2026
4.650
4.690
4.610
4.650
4.650
674,000
Jul 14, 2026
4.540
4.670
4.530
4.650
4.650
1,178,353
Jul 13, 2026
4.480
4.580
4.480
4.530
4.530
840,000
Jul 10, 2026
4.510
4.550
4.450
4.480
4.480
922,000
Jul 9, 2026
4.490
4.530
4.440
4.510
4.510
1,493,298
Jul 8, 2026
4.450
4.540
4.450
4.540
4.540
1,122,000
Jul 7, 2026
4.610
4.630
4.480
4.520
4.520
1,500,000
Jul 6, 2026
4.550
4.630
4.490
4.610
4.610
958,799
Jul 3, 2026
4.500
4.560
4.490
4.540
4.540
932,000
Jul 2, 2026
4.400
4.530
4.380
4.420
4.420
2,458,000
Jun 30, 2026
4.320
4.320
4.230
4.300
4.300
1,344,218
Jun 29, 2026
4.330
4.400
4.260
4.380
4.380
988,000
Jun 26, 2026
4.350
4.350
4.240
4.330
4.330
1,740,000
Jun 25, 2026
4.400
4.400
4.300
4.350
4.350
2,372,800
Jun 24, 2026
4.580
4.580
4.380
4.400
4.400
1,721,622
Jun 23, 2026
4.530
4.580
4.490
4.580
4.580
3,467,998
Jun 22, 2026
4.680
4.740
4.450
4.530
4.530
3,720,000
Jun 18, 2026
4.700
4.740
4.660
4.720
4.720
4,342,000
Jun 17, 2026
4.800
4.820
4.710
4.730
4.730
2,802,000
Jun 16, 2026
4.780
4.840
4.700
4.760
4.760
2,950,000
Jun 15, 2026
4.820
4.900
4.740
4.770
4.770
4,416,000
Jun 12, 2026
4.810
4.890
4.760
4.770
4.770
1,998,000
Jun 11, 2026
4.990
4.990
4.790
4.790
4.790
3,428,000
Jun 10, 2026
5.030
5.030
4.900
4.970
4.970
3,140,800
Jun 9, 2026
5.070
5.160
5.030
5.030
5.030
1,696,000
Jun 8, 2026
5.100
5.130
5.010
5.100
5.100
2,858,000
Jun 5, 2026
5.310
5.340
5.100
5.100
5.100
2,870,000
Jun 4, 2026
0.340159
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 4, 2026
5.730
5.730
5.320
5.330
5.330
1,858,000
Jun 3, 2026
5.940
6.000
5.900
5.950
5.610
5,618,702
Jun 2, 2026
5.830
5.960
5.820
5.950
5.610
2,206,000
Jun 1, 2026
5.730
5.920
5.710
5.830
5.497
7,154,000
May 29, 2026
5.700
5.800
5.680
5.780
5.450
1,094,000
May 28, 2026
5.860
5.880
5.640
5.700
5.374
7,072,000
May 27, 2026
5.770
5.870
5.730
5.830
5.497
2,813,999
May 26, 2026
5.790
5.850
5.720
5.800
5.468
5,186,000
May 22, 2026
5.910
5.970
5.840
5.900
5.563
3,396,000
May 21, 2026
5.990
6.010
5.780
5.910
5.572
6,098,000
May 20, 2026
6.010
6.060
5.920
6.040
5.695
5,371,999
May 19, 2026
5.900
6.100
5.900
6.080
5.732
10,031,998
May 18, 2026
5.910
6.010
5.880
6.010
5.666
12,100,000
May 15, 2026
5.880
5.940
5.870
5.940
5.600
6,412,000
May 14, 2026
5.850
5.930
5.840
5.910
5.572
4,112,000
May 13, 2026
5.900
5.900
5.830
5.860
5.525
2,406,000
May 12, 2026
5.760
5.890
5.760
5.890
5.553
5,242,000
May 11, 2026
5.720
5.810
5.680
5.780
5.450
2,440,000
May 8, 2026
5.640
5.800
5.580
5.760
5.431
3,094,000
May 7, 2026
5.590
5.760
5.580
5.710
5.384
3,548,000
May 6, 2026
5.550
5.680
5.490
5.650
5.327
3,422,000
May 5, 2026
5.500
5.600
5.460
5.510
5.195
1,752,000
May 4, 2026
5.820
5.820
5.520
5.550
5.233
2,874,000
Apr 30, 2026
5.780
5.940
5.780
5.880
5.544
2,958,000
Apr 29, 2026
5.660
5.940
5.660
5.910
5.572
3,544,000
Apr 28, 2026
5.690
5.830
5.640
5.830
5.497
2,022,000
Apr 27, 2026
5.910
5.930
5.710
5.710
5.384
2,978,000
Apr 24, 2026
5.920
5.950
5.880
5.950
5.610
2,604,340
Apr 23, 2026
5.930
5.930
5.860
5.920
5.582
1,386,000
Apr 22, 2026
5.990
5.990
5.870
5.910
5.572
5,368,000
Apr 21, 2026
5.780
5.960
5.770
5.960
5.619
5,946,000
Apr 20, 2026
5.840
5.880
5.700
5.760
5.431
2,536,000
Apr 17, 2026
5.710
5.840
5.620
5.760
5.431
5,852,000
Apr 16, 2026
5.710
5.840
5.680
5.760
5.431
4,568,000
Apr 15, 2026
5.660
5.840
5.660
5.790
5.459
7,504,400
Apr 14, 2026
5.540
5.670
5.540
5.670
5.346
3,084,000
Apr 13, 2026
5.590
5.670
5.590
5.640
5.318
4,298,000
Apr 10, 2026
5.460
5.620
5.460
5.620
5.299
6,822,000
Apr 9, 2026
5.430
5.500
5.430
5.480
5.167
2,030,000
Apr 8, 2026
5.390
5.550
5.360
5.470
5.157
3,976,000
Apr 2, 2026
5.350
5.440
5.290
5.410
5.101
4,380,000
Apr 1, 2026
5.620
5.620
5.300
5.340
5.035
9,472,110
Mar 31, 2026
5.600
5.730
5.370
5.500
5.186
37,054,263
Mar 30, 2026
5.680
5.800
5.670
5.760
5.431
6,516,000
Mar 27, 2026
5.610
5.770
5.580
5.710
5.384
5,202,000
Mar 26, 2026
5.730
5.750
5.590
5.600
5.280
9,792,000
Mar 25, 2026
5.630
5.860
5.580
5.700
5.374
7,804,000
Mar 24, 2026
5.550
5.610
5.460
5.590
5.270
4,636,000
Mar 23, 2026
5.600
5.600
5.390
5.400
5.091
11,924,000
Mar 20, 2026
5.550
5.650
5.550
5.600
5.280
1,430,000
Mar 19, 2026
5.710
5.730
5.480
5.640
5.318
1,894,000
Mar 18, 2026
5.700
5.730
5.640
5.720
5.393
2,362,000
Mar 17, 2026
5.580
5.690
5.570
5.670
5.346
2,664,000
Mar 16, 2026
5.550
5.670
5.580
5.620
5.299
1,736,000
Mar 13, 2026
5.580
5.650
5.510
5.640
5.318
1,292,000
Mar 12, 2026
5.570
5.670
5.490
5.650
5.327
1,778,000
Mar 11, 2026
5.610
5.650
5.570
5.620
5.299
946,000
Mar 10, 2026
5.590
5.620
5.550
5.570
5.252
1,134,000
Mar 9, 2026
5.660
5.660
5.510
5.600
5.280
1,482,000
Mar 6, 2026
5.560
5.740
5.540
5.720
5.393
1,024,000
Mar 5, 2026
5.640
5.640
5.530
5.560
5.242
2,890,000
Mar 4, 2026
5.680
5.710
5.520
5.570
5.252
8,018,000
Mar 3, 2026
5.680
5.760
5.680
5.710
5.384
3,406,000
Mar 2, 2026
5.600
5.730
5.600
5.680
5.355
1,404,000
Feb 27, 2026
5.550
5.660
5.550
5.600
5.280
1,290,000
Feb 26, 2026
5.560
5.650
5.560
5.620
5.299
994,000
Feb 25, 2026
5.500
5.660
5.500
5.620
5.299
2,410,000
Feb 24, 2026
5.470
5.560
5.460
5.530
5.214
2,104,480
Feb 23, 2026
5.550
5.550
5.440
5.530
5.214
372,000
Feb 20, 2026
5.640
5.650
5.450
5.450
5.138
672,000
Feb 16, 2026
5.600
5.600
5.600
5.600
5.280
-
Feb 13, 2026
5.620
5.690
5.530
5.690
5.365
2,844,000
Feb 12, 2026
5.700
5.700
5.520
5.610
5.289
1,864,486
Feb 11, 2026
5.610
5.700
5.580
5.700
5.374
1,998,000
Feb 10, 2026
5.470
5.600
5.420
5.570
5.252
1,700,000
Feb 9, 2026
5.360
5.550
5.360
5.480
5.167
1,124,000
Feb 6, 2026
5.500
5.600
5.480
5.530
5.214
2,396,000
Feb 5, 2026
5.570
5.570
5.410
5.550
5.233
2,434,000
Feb 4, 2026
5.540
5.610
5.360
5.470
5.157
2,806,000
Feb 3, 2026
5.320
5.590
5.320
5.570
5.252
2,298,000
Feb 2, 2026
5.500
5.630
5.450
5.480
5.167
1,054,000
Jan 30, 2026
5.570
5.630
5.520
5.590
5.270
4,710,000
Jan 29, 2026
5.380
5.570
5.370
5.570
5.252
3,666,000
Jan 28, 2026
5.280
5.480
5.270
5.380
5.072
3,110,000
Jan 27, 2026
5.210
5.340
5.210
5.290
4.988
2,904,000
Jan 26, 2026
5.200
5.220
5.110
5.170
4.874
2,948,000
Jan 23, 2026
5.110
5.210
5.110
5.200
4.903
1,934,000
Jan 22, 2026
5.040
5.180
5.040
5.110
4.818
1,926,000
Jan 21, 2026
5.120
5.140
5.040
5.080
4.790
3,516,000
Jan 20, 2026
5.040
5.120
5.040
5.120
4.827
2,292,000
Jan 19, 2026
5.080
5.160
5.030
5.100
4.808
1,976,000
Jan 16, 2026
5.180
5.220
5.110
5.110
4.818
1,900,000
Jan 15, 2026
5.170
5.210
5.120
5.180
4.884
2,192,000
Jan 14, 2026
5.250
5.250
5.130
5.190
4.893
3,264,000
Jan 13, 2026
5.170
5.280
5.170
5.250
4.950
1,814,000
Jan 12, 2026
5.260
5.260
5.160
5.250
4.950
4,064,000
Jan 9, 2026
5.250
5.310
5.250
5.300
4.997
1,580,000
Jan 8, 2026
5.300
5.490
5.210
5.280
4.978
3,098,000
Jan 7, 2026
5.230
5.370
5.230
5.300
4.997
924,000
Jan 6, 2026
5.340
5.370
5.260
5.300
4.997
1,840,000
Jan 5, 2026
5.200
5.310
5.160
5.300
4.997
2,540,000
Jan 2, 2026
5.230
5.230
5.160
5.200
4.903
454,000
Dec 31, 2025
5.230
5.230
5.230
5.230
4.931
-
Dec 30, 2025
5.380
5.410
5.320
5.370
5.063
1,320,042
Dec 29, 2025
5.380
5.390
5.320
5.370
5.063
976,000
Dec 24, 2025
5.410
5.410
5.410
5.410
5.101
-
Dec 23, 2025
5.490
5.540
5.400
5.420
5.110
654,000
Dec 22, 2025
5.370
5.470
5.340
5.460
5.148
700,884
Dec 19, 2025
5.470
5.470
5.360
5.360
5.054
888,000
Dec 18, 2025
5.380
5.450
5.360
5.430
5.120
682,000
Dec 17, 2025
5.370
5.400
5.270
5.400
5.091
934,000
Dec 16, 2025
5.500
5.500
5.330
5.350
5.044
1,130,000
Dec 15, 2025
5.460
5.510
5.430
5.490
5.176
888,000
Dec 12, 2025
5.650
5.650
5.440
5.480
5.167
1,508,000
Dec 11, 2025
5.750
5.750
5.550
5.560
5.242
2,456,000
Dec 10, 2025
5.590
5.670
5.560
5.670
5.346
1,919,700
Dec 9, 2025
5.600
5.600
5.530
5.560
5.242
1,858,000
Dec 8, 2025
5.580
5.630
5.510
5.580
5.261
1,954,000
Dec 5, 2025
5.550
5.580
5.490
5.570
5.252
690,000
Dec 4, 2025
5.680
5.770
5.520
5.550
5.233
1,657,488
Dec 3, 2025
5.520
5.680
5.510
5.680
5.355
2,818,000
Dec 2, 2025
5.480
5.520
5.370
5.500
5.186
1,554,000
Dec 1, 2025
5.380
5.500
5.350
5.370
5.063
2,108,000
Nov 28, 2025
5.380
5.420
5.350
5.400
5.091
682,000
Nov 27, 2025
5.350
5.400
5.340
5.380
5.072
520,000
Nov 26, 2025
5.300
5.380
5.300
5.370
5.063
1,096,000
Nov 25, 2025
5.190
5.290
5.190
5.270
4.969
1,742,000
Nov 24, 2025
5.180
5.220
5.110
5.210
4.912
1,198,000
Nov 21, 2025
5.380
5.380
5.180
5.190
4.893
1,590,000
Nov 20, 2025
5.450
5.450
5.280
5.320
5.016
974,000
Nov 19, 2025
5.310
5.380
5.290
5.350
5.044
656,000
Nov 18, 2025
5.450
5.480
5.280
5.350
5.044
3,578,000
Nov 17, 2025
5.300
5.370
5.240
5.300
4.997
1,932,000
Nov 14, 2025
5.380
5.400
5.280
5.330
5.025
1,384,000
Nov 13, 2025
5.450
5.460
5.390
5.410
5.101
1,278,000
Nov 12, 2025
5.540
5.520
5.390
5.450
5.138
1,882,000
Nov 11, 2025
5.460
5.520
5.450
5.520
5.204
1,234,000
Nov 10, 2025
5.520
5.570
5.440
5.480
5.167
1,208,000
Nov 7, 2025
5.540
5.560
5.380
5.520
5.204
3,142,000
Nov 6, 2025
5.580
5.590
5.510
5.550
5.233
1,250,000
Nov 5, 2025
5.400
5.580
5.350
5.580
5.261
4,348,000
Nov 4, 2025
5.310
5.500
5.310
5.410
5.101
5,404,000
Nov 3, 2025
5.130
5.320
5.130
5.320
5.016
4,514,000
