HKSE - Delayed Quote
HKD
Shenzhen Expressway Corporation Limited (0548.HK)
6.725
+0.090
(+1.36%)
At close: November 2 at 4:08:13 PM GMT+8
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
6.750
6.810
6.725
6.810
6.810
224,000
Nov 2, 2026
6.485
6.830
6.485
6.725
6.725
1,013,000
Oct 30, 2026
6.530
6.735
6.530
6.635
6.635
1,306,000
Oct 29, 2026
6.280
6.595
6.280
6.530
6.530
960,000
Oct 28, 2026
6.300
6.320
6.175
6.280
6.280
666,000
Oct 27, 2026
6.335
6.360
6.200
6.200
6.200
1,885,031
Oct 26, 2026
6.285
6.390
6.285
6.340
6.340
470,750
Oct 23, 2026
6.400
6.470
6.335
6.360
6.360
520,000
Oct 22, 2026
6.410
6.430
6.370
6.410
6.410
282,000
Oct 21, 2026
6.550
6.550
6.400
6.460
6.460
538,000
Oct 20, 2026
6.610
6.610
6.510
6.555
6.555
490,000
Oct 16, 2026
6.670
6.670
6.570
6.610
6.610
578,000
Oct 15, 2026
6.745
6.745
6.570
6.690
6.690
464,000
Oct 14, 2026
6.660
6.795
6.655
6.745
6.745
356,000
Oct 13, 2026
6.640
6.795
6.620
6.660
6.660
412,000
Oct 12, 2026
6.635
6.720
6.615
6.655
6.655
472,000
Oct 9, 2026
6.505
6.655
6.505
6.635
6.635
414,000
Oct 8, 2026
6.415
6.615
6.405
6.545
6.545
640,000
Oct 7, 2026
6.245
6.415
6.245
6.405
6.405
158,981
Oct 6, 2026
6.280
6.300
6.200
6.245
6.245
288,000
Oct 5, 2026
6.340
6.340
6.220
6.305
6.305
230,150
Oct 2, 2026
6.415
6.515
6.300
6.325
6.325
2,116,000
Sep 30, 2026
6.340
6.530
6.320
6.530
6.530
5,802,000
Sep 29, 2026
6.300
6.405
6.240
6.340
6.340
1,372,000
Sep 28, 2026
6.325
6.400
6.290
6.330
6.330
1,744,000
Sep 25, 2026
6.500
6.500
6.130
6.290
6.290
2,178,000
Sep 24, 2026
6.560
6.560
6.520
6.520
6.520
152,895
Sep 23, 2026
6.600
6.610
6.545
6.580
6.580
355,821
Sep 22, 2026
6.565
6.670
6.565
6.580
6.580
216,000
Sep 21, 2026
6.430
6.685
6.420
6.660
6.660
532,000
Sep 18, 2026
6.680
6.725
6.420
6.420
6.420
1,608,000
Sep 17, 2026
6.555
6.725
6.555
6.680
6.680
278,000
Sep 16, 2026
6.700
6.800
6.700
6.795
6.795
674,000
Sep 15, 2026
6.700
6.755
6.670
6.710
6.710
262,000
Sep 14, 2026
6.630
6.760
6.630
6.755
6.755
132,000
Sep 11, 2026
6.795
6.795
6.625
6.700
6.700
420,000
Sep 10, 2026
6.755
6.845
6.755
6.800
6.800
764,000
Sep 9, 2026
6.820
6.825
6.780
6.800
6.800
342,000
Sep 8, 2026
6.745
6.830
6.730
6.775
6.775
996,041
Sep 7, 2026
6.685
6.750
6.685
6.750
6.750
182,000
Sep 4, 2026
6.620
6.720
6.620
6.700
6.700
348,000
Sep 3, 2026
6.660
6.680
6.610
6.620
6.620
288,142
Sep 2, 2026
6.640
6.640
6.595
6.615
6.615
304,000
Sep 1, 2026
6.680
6.685
6.580
6.615
6.615
660,000
Aug 31, 2026
6.705
6.750
6.660
6.685
6.685
578,000
Aug 28, 2026
6.710
6.790
6.700
6.770
6.770
682,000
Aug 27, 2026
6.775
6.785
6.650
6.710
6.710
850,000
Aug 26, 2026
6.530
6.715
6.530
6.710
6.710
188,901
Aug 25, 2026
6.685
6.685
6.605
6.650
6.650
114,000
Aug 24, 2026
6.600
6.640
6.575
6.640
6.640
118,000
Aug 21, 2026
6.625
6.750
6.600
6.645
6.645
450,000
Aug 20, 2026
6.700
6.775
6.610
6.750
6.750
386,000
Aug 19, 2026
6.620
6.740
6.405
6.625
6.625
738,212
Aug 18, 2026
6.605
6.760
6.605
6.740
6.740
916,607
Aug 17, 2026
6.565
6.735
6.565
6.600
6.600
292,000
Aug 14, 2026
6.550
6.580
6.530
6.565
6.565
296,221
Aug 13, 2026
6.580
6.650
6.505
6.540
6.540
206,000
Aug 12, 2026
6.535
6.575
6.500
6.575
6.575
444,000
Aug 11, 2026
6.645
6.690
6.510
6.550
6.550
1,486,000
Aug 10, 2026
6.660
6.665
6.610
6.650
6.650
474,000
Aug 7, 2026
6.670
6.755
6.605
6.630
6.630
1,116,000
Aug 6, 2026
6.640
6.765
6.635
6.730
6.730
682,000
Aug 5, 2026
6.715
6.790
6.660
6.710
6.710
723,198
Aug 4, 2026
6.850
6.850
6.715
6.715
6.715
624,579
Aug 3, 2026
6.820
6.900
6.820
6.830
6.830
366,000
Jul 31, 2026
6.900
6.900
6.790
6.800
6.800
438,000
Jul 30, 2026
6.800
6.900
6.800
6.860
6.860
250,000
Jul 29, 2026
6.720
6.930
6.720
6.790
6.790
576,002
Jul 28, 2026
6.800
6.850
6.760
6.850
6.850
574,000
Jul 27, 2026
6.530
6.790
6.530
6.780
6.780
496,000
Jul 24, 2026
6.730
6.780
6.660
6.740
6.740
598,000
Jul 23, 2026
6.720
6.750
6.610
6.730
6.730
838,000
Jul 22, 2026
6.750
6.750
6.670
6.720
6.720
808,170
Jul 21, 2026
6.650
6.720
6.650
6.700
6.700
598,000
Jul 20, 2026
6.580
6.700
6.580
6.700
6.700
772,000
Jul 17, 2026
6.620
6.640
6.500
6.590
6.590
852,000
Jul 16, 2026
6.450
6.650
6.450
6.620
6.620
1,040,000
Jul 15, 2026
6.500
6.550
6.470
6.500
6.500
722,000
Jul 14, 2026
6.360
6.560
6.360
6.490
6.490
654,213
Jul 13, 2026
6.300
6.420
6.300
6.410
6.410
850,000
Jul 10, 2026
6.470
6.500
6.360
6.360
6.360
590,000
Jul 9, 2026
6.260
6.480
6.260
6.470
6.470
1,180,000
Jul 8, 2026
6.400
6.540
6.380
6.540
6.540
1,642,000
Jul 7, 2026
6.380
6.420
6.300
6.350
6.350
1,610,000
Jul 6, 2026
6.380
6.460
6.310
6.420
6.420
508,000
Jul 3, 2026
0.280561
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 3, 2026
6.300
6.390
6.250
6.380
6.380
356,612
Jul 2, 2026
6.390
6.510
6.390
6.460
6.179
797,999
Jun 30, 2026
6.520
6.550
6.360
6.390
6.112
1,076,000
Jun 29, 2026
6.470
6.550
6.410
6.520
6.237
313,999
Jun 26, 2026
6.520
6.520
6.430
6.430
6.151
614,000
Jun 25, 2026
6.690
6.690
6.440
6.500
6.218
1,326,000
Jun 24, 2026
6.740
6.740
6.360
6.460
6.179
768,000
Jun 23, 2026
6.430
6.570
6.430
6.530
6.246
756,000
Jun 22, 2026
6.790
6.790
6.360
6.440
6.160
1,238,000
Jun 18, 2026
6.590
6.600
6.450
6.450
6.170
3,364,913
Jun 17, 2026
6.680
6.680
6.550
6.550
6.266
676,000
Jun 16, 2026
6.700
6.700
6.560
6.610
6.323
548,500
Jun 15, 2026
6.760
6.790
6.600
6.700
6.409
726,000
Jun 12, 2026
6.760
6.770
6.720
6.760
6.466
154,000
Jun 11, 2026
6.660
6.730
6.610
6.690
6.399
432,000
Jun 10, 2026
6.650
6.740
6.630
6.740
6.447
566,000
Jun 9, 2026
6.710
6.730
6.640
6.670
6.380
624,000
Jun 8, 2026
6.700
6.800
6.680
6.740
6.447
655,440
Jun 5, 2026
6.810
6.870
6.790
6.800
6.505
444,675
Jun 4, 2026
6.840
6.880
6.720
6.760
6.466
4,010,000
Jun 3, 2026
6.980
6.980
6.830
6.910
6.610
714,137
Jun 2, 2026
6.980
6.980
6.890
6.920
6.619
400,000
Jun 1, 2026
6.890
6.970
6.820
6.960
6.658
666,000
May 29, 2026
6.700
6.890
6.700
6.890
6.591
2,316,000
May 28, 2026
6.980
6.980
6.650
6.700
6.409
886,000
May 27, 2026
6.750
6.870
6.680
6.820
6.524
834,000
May 26, 2026
6.760
6.760
6.600
6.680
6.390
2,282,000
May 22, 2026
6.820
6.820
6.690
6.700
6.409
1,764,000
May 21, 2026
6.990
6.990
6.760
6.780
6.486
1,152,057
May 20, 2026
7.030
7.090
6.810
6.850
6.553
1,762,019
May 19, 2026
7.150
7.150
6.980
7.000
6.696
1,580,135
May 18, 2026
7.230
7.240
7.040
7.080
6.773
1,516,000
May 15, 2026
7.320
7.350
7.230
7.290
6.973
1,503,820
May 14, 2026
7.340
7.410
7.340
7.380
7.059
360,350
May 13, 2026
7.440
7.440
7.320
7.360
7.040
829,230
May 12, 2026
7.600
7.600
7.410
7.450
7.126
640,000
May 11, 2026
7.500
7.550
7.400
7.530
7.203
1,496,770
May 8, 2026
7.450
7.510
7.400
7.500
7.174
412,000
May 7, 2026
7.460
7.550
7.460
7.460
7.136
910,000
May 6, 2026
7.420
7.490
7.340
7.490
7.165
1,018,000
May 5, 2026
7.360
7.390
7.320
7.370
7.050
272,128
May 4, 2026
7.380
7.450
7.360
7.440
7.117
334,000
Apr 30, 2026
7.420
7.480
7.350
7.380
7.059
682,000
Apr 29, 2026
7.480
7.500
7.440
7.500
7.174
456,000
Apr 28, 2026
7.350
7.430
7.310
7.400
7.079
640,000
Apr 27, 2026
7.490
7.490
7.310
7.310
6.993
724,000
Apr 24, 2026
7.420
7.530
7.420
7.530
7.203
426,205
Apr 23, 2026
7.530
7.560
7.420
7.520
7.193
964,000
Apr 22, 2026
7.410
7.580
7.400
7.550
7.222
1,406,000
Apr 21, 2026
7.410
7.510
7.320
7.510
7.184
1,344,000
Apr 20, 2026
7.420
7.420
7.300
7.310
6.993
710,000
Apr 17, 2026
7.480
7.480
7.340
7.390
7.069
1,136,000
Apr 16, 2026
7.420
7.570
7.330
7.480
7.155
1,586,000
Apr 15, 2026
7.570
7.570
7.290
7.380
7.059
6,994,000
Apr 14, 2026
7.590
7.590
7.380
7.430
7.107
756,000
Apr 13, 2026
7.650
7.660
7.470
7.550
7.222
1,660,000
Apr 10, 2026
7.950
7.980
7.620
7.620
7.289
916,000
Apr 9, 2026
7.980
8.120
7.910
7.950
7.605
2,680,328
Apr 8, 2026
8.000
8.020
7.870
7.980
7.633
3,290,119
Apr 2, 2026
7.700
8.070
7.700
8.070
7.720
7,262,000
Apr 1, 2026
7.520
7.730
7.520
7.730
7.394
3,026,000
Mar 31, 2026
7.420
7.530
7.250
7.510
7.184
6,570,158
Mar 30, 2026
7.260
7.440
7.080
7.440
7.117
3,944,100
Mar 27, 2026
7.500
7.700
7.300
7.320
7.002
4,276,000
Mar 26, 2026
7.600
7.600
7.270
7.500
7.174
8,572,050
Mar 25, 2026
7.870
8.070
7.870
8.020
7.672
3,447,768
Mar 24, 2026
7.600
7.880
7.600
7.880
7.538
3,742,000
Mar 23, 2026
7.520
7.640
7.510
7.630
7.299
5,308,000
Mar 20, 2026
7.610
7.670
7.440
7.630
7.299
4,144,000
Mar 19, 2026
7.500
7.590
7.450
7.570
7.241
4,032,000
Mar 18, 2026
7.500
7.560
7.450
7.530
7.203
1,228,000
Mar 17, 2026
7.280
7.530
7.280
7.460
7.136
992,000
Mar 16, 2026
7.350
7.430
7.330
7.430
7.107
928,890
Mar 13, 2026
7.400
7.530
7.400
7.420
7.098
922,599
Mar 12, 2026
7.400
7.510
7.400
7.510
7.184
680,000
Mar 11, 2026
7.360
7.450
7.360
7.450
7.126
578,000
Mar 10, 2026
7.500
7.500
7.330
7.330
7.012
732,000
Mar 9, 2026
7.350
7.450
7.310
7.450
7.126
1,002,000
Mar 6, 2026
7.250
7.440
7.250
7.440
7.117
1,662,012
Mar 5, 2026
7.250
7.360
7.250
7.350
7.031
1,150,388
Mar 4, 2026
7.340
7.340
7.200
7.300
6.983
1,542,000
Mar 3, 2026
7.320
7.420
7.320
7.340
7.021
1,650,128
Mar 2, 2026
7.240
7.360
7.240
7.310
6.993
3,970,000
Feb 27, 2026
7.450
7.630
7.180
7.180
6.868
9,388,000
Feb 26, 2026
7.430
7.550
7.420
7.540
7.213
1,390,000
Feb 25, 2026
7.550
7.580
7.430
7.450
7.126
1,404,000
Feb 24, 2026
7.460
7.550
7.400
7.500
7.174
2,058,290
Feb 23, 2026
7.240
7.440
7.240
7.400
7.079
1,191,000
Feb 20, 2026
7.400
7.480
7.250
7.300
6.983
1,436,000
Feb 16, 2026
7.530
7.530
7.530
7.530
7.203
-
Feb 13, 2026
7.690
7.690
7.530
7.620
7.289
1,118,000
Feb 12, 2026
7.740
7.760
7.690
7.750
7.413
1,218,294
Feb 11, 2026
7.650
7.760
7.650
7.760
7.423
1,712,000
Feb 10, 2026
7.680
7.690
7.650
7.680
7.346
960,000
Feb 9, 2026
7.580
7.670
7.580
7.670
7.337
1,294,000
Feb 6, 2026
7.600
7.660
7.590
7.590
7.260
1,198,000
Feb 5, 2026
7.530
7.640
7.540
7.610
7.279
2,004,672
Feb 4, 2026
7.500
7.630
7.500
7.600
7.270
2,031,698
Feb 3, 2026
7.450
7.510
7.450
7.500
7.174
1,534,127
Feb 2, 2026
7.260
7.490
7.260
7.410
7.088
2,332,000
Jan 30, 2026
7.510
7.520
7.390
7.500
7.174
1,745,000
Jan 29, 2026
7.480
7.540
7.450
7.510
7.184
1,278,000
Jan 28, 2026
7.310
7.470
7.310
7.450
7.126
1,348,000
Jan 27, 2026
7.340
7.410
7.320
7.370
7.050
2,169,000
Jan 26, 2026
7.190
7.360
7.180
7.340
7.021
1,570,000
Jan 23, 2026
7.250
7.250
7.200
7.230
6.916
468,000
Jan 22, 2026
7.160
7.270
7.160
7.250
6.935
1,964,000
Jan 21, 2026
7.110
7.170
7.090
7.160
6.849
899,880
Jan 20, 2026
7.050
7.150
7.010
7.140
6.830
1,734,000
Jan 19, 2026
6.970
7.050
6.970
7.050
6.744
1,180,000
Jan 16, 2026
7.010
7.050
6.970
7.010
6.706
1,270,000
Jan 15, 2026
6.960
7.010
6.940
7.010
6.706
1,044,000
Jan 14, 2026
6.960
7.030
6.930
6.960
6.658
1,509,000
Jan 13, 2026
6.990
7.050
6.690
6.970
6.667
1,938,000
Jan 12, 2026
6.970
7.020
6.960
7.020
6.715
2,034,000
Jan 9, 2026
7.010
7.050
7.000
7.050
6.744
980,000
Jan 8, 2026
7.090
7.090
6.970
7.020
6.715
1,974,000
Jan 7, 2026
7.100
7.100
7.020
7.060
6.753
1,848,000
Jan 6, 2026
7.110
7.120
7.080
7.090
6.782
738,190
Jan 5, 2026
7.050
7.120
7.050
7.090
6.782
1,036,133
Jan 2, 2026
7.040
7.130
7.040
7.120
6.811
256,050
Dec 31, 2025
7.050
7.050
7.050
7.050
6.744
-
Dec 30, 2025
7.110
7.120
7.070
7.080
6.773
1,039,266
Dec 29, 2025
7.180
7.240
7.120
7.140
6.830
812,000
Dec 24, 2025
7.180
7.180
7.180
7.180
6.868
-
Dec 23, 2025
7.090
7.200
7.090
7.180
6.868
850,000
Dec 22, 2025
7.130
7.160
7.070
7.120
6.811
2,698,000
Dec 19, 2025
7.180
7.210
7.110
7.160
6.849
2,771,281
Dec 18, 2025
7.090
7.230
7.090
7.200
6.887
1,330,446
Dec 17, 2025
7.200
7.290
7.100
7.140
6.830
1,256,000
Dec 16, 2025
7.170
7.280
7.170
7.260
6.945
1,774,000
Dec 15, 2025
7.170
7.200
7.040
7.120
6.811
1,578,000
Dec 12, 2025
7.390
7.420
7.170
7.210
6.897
3,650,000
Dec 11, 2025
7.330
7.440
7.320
7.390
7.069
1,512,000
Dec 10, 2025
7.360
7.410
7.340
7.350
7.031
2,462,000
Dec 9, 2025
7.360
7.420
7.360
7.370
7.050
1,876,000
Dec 8, 2025
7.410
7.410
7.380
7.390
7.069
1,001,732
Dec 5, 2025
7.520
7.520
7.390
7.420
7.098
404,019
Dec 4, 2025
7.560
7.560
7.420
7.490
7.165
1,094,000
Dec 3, 2025
7.520
7.590
7.480
7.540
7.213
708,126
Dec 2, 2025
7.420
7.570
7.430
7.570
7.241
1,186,000
Dec 1, 2025
7.360
7.460
7.200
7.440
7.117
1,318,000
Nov 28, 2025
7.470
7.480
7.420
7.420
7.098
750,000
Nov 27, 2025
7.510
7.510
7.470
7.510
7.184
340,000
Nov 26, 2025
7.450
7.500
7.450
7.500
7.174
524,000
Nov 25, 2025
7.460
7.510
7.450
7.470
7.146
803,975
Nov 24, 2025
7.380
7.470
7.380
7.470
7.146
514,000
Nov 21, 2025
7.460
7.500
7.400
7.430
7.107
1,020,000
Nov 20, 2025
7.460
7.550
7.460
7.550
7.222
1,138,000
Nov 19, 2025
7.430
7.500
7.430
7.470
7.146
1,172,900
Nov 18, 2025
7.470
7.480
7.410
7.440
7.117
1,490,000
Nov 17, 2025
7.470
7.510
7.400
7.510
7.184
1,258,000
Nov 14, 2025
7.470
7.520
7.420
7.470
7.146
1,018,000
Nov 13, 2025
7.540
7.580
7.470
7.510
7.184
1,422,000
Nov 12, 2025
7.520
7.580
7.520
7.570
7.241
1,161,476
Nov 11, 2025
7.490
7.530
7.460
7.520
7.193
1,447,000
Nov 10, 2025
7.450
7.520
7.450
7.520
7.193
1,128,000
Nov 7, 2025
7.390
7.480
7.390
7.480
7.155
3,098,000
Nov 6, 2025
7.380
7.400
7.370
7.390
7.069
918,000
Nov 5, 2025
7.350
7.380
7.290
7.370
7.050
575,070
Nov 4, 2025
7.340
7.410
7.320
7.380
7.059
3,896,128
Nov 3, 2025
7.250
7.390
7.230
7.370
7.050
3,118,000
