Sichuan Expressway Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	4.800	4.830	4.700	4.770	4.770	620,000
2026-07-23	4.700	4.840	4.700	4.790	4.790	816,000
2026-07-22	4.760	4.760	4.690	4.750	4.750	1,048,000
2026-07-21	4.790	4.870	4.730	4.800	4.800	1,218,000
2026-07-20	4.640	4.800	4.640	4.800	4.800	1,562,000
2026-07-17	4.650	4.670	4.590	4.660	4.660	1,664,000
2026-07-16	4.660	4.700	4.560	4.620	4.620	2,678,000
2026-07-15	4.650	4.690	4.610	4.650	4.650	674,000
2026-07-14	4.540	4.670	4.530	4.650	4.650	1,178,353
2026-07-13	4.480	4.580	4.480	4.530	4.530	840,000
2026-07-10	4.510	4.550	4.450	4.480	4.480	922,000
2026-07-09	4.490	4.530	4.440	4.510	4.510	1,493,298
2026-07-08	4.450	4.540	4.450	4.540	4.540	1,122,000
2026-07-07	4.610	4.630	4.480	4.520	4.520	1,500,000
2026-07-06	4.550	4.630	4.490	4.610	4.610	958,799
2026-07-03	4.500	4.560	4.490	4.540	4.540	932,000
2026-07-02	4.400	4.530	4.380	4.420	4.420	2,458,000
2026-06-30	4.320	4.320	4.230	4.300	4.300	1,344,218
2026-06-29	4.330	4.400	4.260	4.380	4.380	988,000
2026-06-26	4.350	4.350	4.240	4.330	4.330	1,740,000
2026-06-25	4.400	4.400	4.300	4.350	4.350	2,372,800
2026-06-24	4.580	4.580	4.380	4.400	4.400	1,721,622
2026-06-23	4.530	4.580	4.490	4.580	4.580	3,467,998
2026-06-22	4.680	4.740	4.450	4.530	4.530	3,720,000
2026-06-18	4.700	4.740	4.660	4.720	4.720	4,342,000
2026-06-17	4.750	4.820	4.710	4.730	4.730	2,802,000
2026-06-16	4.780	4.840	4.700	4.760	4.760	2,950,000
2026-06-15	4.820	4.900	4.740	4.770	4.770	4,416,000
2026-06-12	4.810	4.890	4.760	4.770	4.770	1,998,000
2026-06-11	4.990	4.990	4.790	4.790	4.790	3,428,000
2026-06-10	5.030	5.030	4.900	4.970	4.970	3,140,800
2026-06-09	5.070	5.160	5.030	5.030	5.030	1,696,000
2026-06-08	5.100	5.130	5.010	5.100	5.100	2,858,000
2026-06-05	5.310	5.340	5.100	5.100	5.100	2,870,000
2026-06-04	5.730	5.730	5.320	5.330	5.330	1,858,000
2026-06-03	5.940	6.000	5.900	5.950	5.610	5,618,702
2026-06-02	5.830	5.960	5.820	5.950	5.610	2,206,000
2026-06-01	5.720	5.920	5.710	5.830	5.497	7,154,000
2026-05-29	5.700	5.800	5.680	5.780	5.450	1,094,000
2026-05-28	5.860	5.880	5.640	5.700	5.374	7,072,000
2026-05-27	5.770	5.870	5.730	5.830	5.497	2,813,999
2026-05-26	5.790	5.850	5.720	5.800	5.468	5,186,000
2026-05-22	5.910	5.970	5.840	5.900	5.563	3,396,000
2026-05-21	5.990	6.010	5.780	5.910	5.572	6,098,000
2026-05-20	6.010	6.060	5.920	6.040	5.695	5,371,999
2026-05-19	5.900	6.100	5.900	6.080	5.732	10,031,990
2026-05-18	5.910	6.010	5.880	6.010	5.666	12,100,000
2026-05-15	5.880	5.940	5.870	5.940	5.600	6,412,000
2026-05-14	5.850	5.930	5.840	5.910	5.572	4,112,000
2026-05-13	5.900	5.900	5.830	5.860	5.525	2,406,000
2026-05-12	5.760	5.890	5.760	5.890	5.553	5,242,000
2026-05-11	5.720	5.810	5.680	5.780	5.450	2,440,000
2026-05-08	5.640	5.800	5.580	5.760	5.431	3,094,000
2026-05-07	5.590	5.760	5.580	5.710	5.384	3,548,000
2026-05-06	5.550	5.680	5.490	5.650	5.327	3,422,000
2026-05-05	5.500	5.600	5.460	5.510	5.195	1,752,000
2026-05-04	5.820	5.820	5.520	5.550	5.233	2,874,000
2026-04-30	5.780	5.940	5.780	5.880	5.544	2,958,000
2026-04-29	5.660	5.940	5.660	5.910	5.572	3,544,000
2026-04-28	5.690	5.830	5.640	5.830	5.497	2,022,000

← NewerPage 2 of 20 · 1,199 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	0.3402 HKD
2025-06-04	0.3153 HKD
2024-06-04	0.2635 HKD
2023-06-06	0.1112 HKD
2022-06-06	0.1289 HKD
2021-06-01	0.0965 HKD
2020-06-11	0.1197 HKD
2019-06-13	0.1138 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.