Sichuan Expressway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 5.110 | 5.210 | 5.110 | 5.200 | 4.903 | 1,934,000 |
| 2026-01-22 | 5.040 | 5.180 | 5.040 | 5.110 | 4.818 | 1,926,000 |
| 2026-01-21 | 5.120 | 5.140 | 5.040 | 5.080 | 4.790 | 3,516,000 |
| 2026-01-20 | 5.040 | 5.120 | 5.040 | 5.120 | 4.827 | 2,292,000 |
| 2026-01-19 | 5.080 | 5.160 | 5.030 | 5.100 | 4.808 | 1,976,000 |
| 2026-01-16 | 5.180 | 5.220 | 5.110 | 5.110 | 4.818 | 1,900,000 |
| 2026-01-15 | 5.170 | 5.210 | 5.120 | 5.180 | 4.884 | 2,192,000 |
| 2026-01-14 | 5.250 | 5.250 | 5.130 | 5.190 | 4.893 | 3,264,000 |
| 2026-01-13 | 5.170 | 5.280 | 5.170 | 5.250 | 4.950 | 1,814,000 |
| 2026-01-12 | 5.260 | 5.260 | 5.160 | 5.250 | 4.950 | 4,064,000 |
| 2026-01-09 | 5.250 | 5.310 | 5.250 | 5.300 | 4.997 | 1,580,000 |
| 2026-01-08 | 5.300 | 5.490 | 5.210 | 5.280 | 4.978 | 3,098,000 |
| 2026-01-07 | 5.230 | 5.370 | 5.230 | 5.300 | 4.997 | 924,000 |
| 2026-01-06 | 5.340 | 5.370 | 5.260 | 5.300 | 4.997 | 1,840,000 |
| 2026-01-05 | 5.200 | 5.310 | 5.160 | 5.300 | 4.997 | 2,540,000 |
| 2026-01-02 | 5.230 | 5.230 | 5.160 | 5.200 | 4.903 | 454,000 |
| 2025-12-31 | 5.310 | 5.340 | 5.200 | 5.230 | 4.931 | 582,000 |
| 2025-12-30 | 5.380 | 5.410 | 5.320 | 5.370 | 5.063 | 1,320,042 |
| 2025-12-29 | 5.380 | 5.390 | 5.320 | 5.370 | 5.063 | 976,000 |
| 2025-12-24 | 5.390 | 5.460 | 5.380 | 5.430 | 5.120 | 506,000 |
| 2025-12-23 | 5.490 | 5.540 | 5.400 | 5.420 | 5.110 | 654,000 |
| 2025-12-22 | 5.370 | 5.470 | 5.340 | 5.460 | 5.148 | 700,884 |
| 2025-12-19 | 5.470 | 5.470 | 5.360 | 5.360 | 5.054 | 888,000 |
| 2025-12-18 | 5.380 | 5.450 | 5.360 | 5.430 | 5.120 | 682,000 |
| 2025-12-17 | 5.370 | 5.400 | 5.270 | 5.400 | 5.091 | 934,000 |
| 2025-12-16 | 5.500 | 5.500 | 5.330 | 5.350 | 5.044 | 1,130,000 |
| 2025-12-15 | 5.460 | 5.510 | 5.430 | 5.490 | 5.176 | 888,000 |
| 2025-12-12 | 5.650 | 5.650 | 5.440 | 5.480 | 5.167 | 1,508,000 |
| 2025-12-11 | 5.750 | 5.750 | 5.550 | 5.560 | 5.242 | 2,456,000 |
| 2025-12-10 | 5.590 | 5.670 | 5.560 | 5.670 | 5.346 | 1,919,700 |
| 2025-12-09 | 5.600 | 5.600 | 5.530 | 5.560 | 5.242 | 1,858,000 |
| 2025-12-08 | 5.580 | 5.630 | 5.510 | 5.580 | 5.261 | 1,954,000 |
| 2025-12-05 | 5.550 | 5.580 | 5.490 | 5.570 | 5.252 | 690,000 |
| 2025-12-04 | 5.680 | 5.770 | 5.520 | 5.550 | 5.233 | 1,657,488 |
| 2025-12-03 | 5.520 | 5.680 | 5.510 | 5.680 | 5.355 | 2,818,000 |
| 2025-12-02 | 5.480 | 5.520 | 5.370 | 5.500 | 5.186 | 1,554,000 |
| 2025-12-01 | 5.380 | 5.500 | 5.350 | 5.370 | 5.063 | 2,108,000 |
| 2025-11-28 | 5.380 | 5.420 | 5.350 | 5.400 | 5.091 | 682,000 |
| 2025-11-27 | 5.350 | 5.400 | 5.340 | 5.380 | 5.072 | 520,000 |
| 2025-11-26 | 5.300 | 5.380 | 5.300 | 5.370 | 5.063 | 1,096,000 |
| 2025-11-25 | 5.190 | 5.290 | 5.190 | 5.270 | 4.969 | 1,742,000 |
| 2025-11-24 | 5.180 | 5.220 | 5.110 | 5.210 | 4.912 | 1,198,000 |
| 2025-11-21 | 5.380 | 5.380 | 5.180 | 5.190 | 4.893 | 1,590,000 |
| 2025-11-20 | 5.450 | 5.450 | 5.280 | 5.320 | 5.016 | 974,000 |
| 2025-11-19 | 5.310 | 5.380 | 5.290 | 5.350 | 5.044 | 656,000 |
| 2025-11-18 | 5.450 | 5.480 | 5.280 | 5.350 | 5.044 | 3,578,000 |
| 2025-11-17 | 5.280 | 5.370 | 5.240 | 5.300 | 4.997 | 1,932,000 |
| 2025-11-14 | 5.380 | 5.400 | 5.280 | 5.330 | 5.025 | 1,384,000 |
| 2025-11-13 | 5.450 | 5.460 | 5.390 | 5.410 | 5.101 | 1,278,000 |
| 2025-11-12 | 5.520 | 5.520 | 5.390 | 5.450 | 5.138 | 1,882,000 |
| 2025-11-11 | 5.460 | 5.520 | 5.450 | 5.520 | 5.204 | 1,234,000 |
| 2025-11-10 | 5.520 | 5.570 | 5.440 | 5.480 | 5.167 | 1,208,000 |
| 2025-11-07 | 5.540 | 5.560 | 5.380 | 5.520 | 5.204 | 3,142,000 |
| 2025-11-06 | 5.580 | 5.590 | 5.510 | 5.550 | 5.233 | 1,250,000 |
| 2025-11-05 | 5.400 | 5.580 | 5.350 | 5.580 | 5.261 | 4,348,000 |
| 2025-11-04 | 5.310 | 5.500 | 5.310 | 5.410 | 5.101 | 5,404,000 |
| 2025-11-03 | 5.130 | 5.320 | 5.130 | 5.320 | 5.016 | 4,514,000 |
| 2025-10-31 | 5.050 | 5.140 | 5.030 | 5.110 | 4.818 | 3,780,000 |
| 2025-10-30 | 5.000 | 5.080 | 4.980 | 5.050 | 4.761 | 3,422,000 |
| 2025-10-28 | 5.000 | 5.050 | 4.990 | 5.050 | 4.761 | 902,000 |
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.