Sichuan Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	5.060	5.060	4.950	5.020	4.733	2,016,000
2025-10-24	5.000	5.040	4.980	5.000	4.714	1,360,000
2025-10-23	5.020	5.050	5.010	5.050	4.761	1,102,000
2025-10-22	5.040	5.060	5.000	5.050	4.761	1,685,469
2025-10-21	5.010	5.050	4.980	5.050	4.761	2,298,000
2025-10-20	5.040	5.120	5.000	5.040	4.752	4,738,000
2025-10-17	4.970	5.070	4.940	5.040	4.752	4,635,000
2025-10-16	4.880	5.020	4.870	5.000	4.714	6,189,982
2025-10-15	4.780	4.900	4.780	4.900	4.620	7,698,982
2025-10-14	4.840	4.890	4.750	4.790	4.516	3,360,000
2025-10-13	4.600	4.850	4.590	4.850	4.573	6,428,000
2025-10-10	4.650	4.710	4.630	4.680	4.412	3,560,000
2025-10-09	4.600	4.660	4.580	4.650	4.384	3,364,000
2025-10-08	4.550	4.630	4.550	4.630	4.365	2,332,000
2025-10-06	4.530	4.560	4.520	4.540	4.280	336,000
2025-10-03	4.570	4.590	4.520	4.570	4.309	704,000
2025-10-02	4.580	4.580	4.520	4.570	4.309	784,000
2025-09-30	4.540	4.580	4.520	4.580	4.318	1,330,000
2025-09-29	4.500	4.530	4.470	4.520	4.262	766,900
2025-09-26	4.480	4.510	4.470	4.500	4.243	1,426,000
2025-09-25	4.490	4.520	4.470	4.500	4.243	892,000
2025-09-24	4.490	4.530	4.480	4.500	4.243	1,260,000
2025-09-23	4.460	4.500	4.430	4.500	4.243	1,908,000
2025-09-22	4.430	4.490	4.390	4.480	4.224	4,384,000
2025-09-19	4.460	4.520	4.410	4.430	4.177	3,004,000
2025-09-18	4.550	4.550	4.460	4.490	4.233	3,758,000
2025-09-17	4.550	4.560	4.500	4.540	4.280	2,130,000
2025-09-16	4.500	4.550	4.500	4.550	4.290	2,864,000
2025-09-15	4.530	4.540	4.490	4.510	4.252	2,260,000
2025-09-12	4.630	4.630	4.550	4.560	4.299	1,798,000
2025-09-11	4.580	4.640	4.520	4.610	4.346	3,092,000
2025-09-10	4.560	4.590	4.540	4.590	4.328	2,508,000
2025-09-09	4.600	4.600	4.530	4.580	4.318	2,528,000
2025-09-08	4.550	4.610	4.550	4.600	4.337	3,700,000
2025-09-05	4.550	4.600	4.480	4.560	4.299	3,940,000
2025-09-04	4.550	4.550	4.420	4.550	4.290	8,270,800
2025-09-03	4.600	4.630	4.530	4.540	4.280	2,670,000
2025-09-02	4.690	4.700	4.590	4.600	4.337	6,470,000
2025-09-01	4.790	4.800	4.680	4.700	4.431	5,848,000
2025-08-29	4.850	4.970	4.780	4.800	4.526	10,916,000
2025-08-28	4.800	4.820	4.760	4.820	4.544	2,122,000
2025-08-27	4.880	4.880	4.790	4.800	4.526	2,436,000
2025-08-26	4.930	4.940	4.850	4.880	4.601	2,384,000
2025-08-25	4.880	4.930	4.840	4.880	4.601	2,978,000
2025-08-22	4.920	4.920	4.810	4.820	4.544	1,594,000
2025-08-21	4.830	4.920	4.810	4.900	4.620	4,912,000
2025-08-20	4.880	4.920	4.830	4.840	4.563	2,948,000
2025-08-19	4.940	5.070	4.890	4.920	4.639	2,190,000
2025-08-18	4.760	5.050	4.750	5.030	4.742	10,638,000
2025-08-15	4.850	4.850	4.780	4.820	4.544	3,770,000
2025-08-14	4.900	4.900	4.850	4.860	4.582	2,012,100
2025-08-13	4.880	4.950	4.860	4.890	4.610	2,588,000
2025-08-12	4.850	4.940	4.850	4.880	4.601	1,716,000
2025-08-11	4.890	4.940	4.850	4.900	4.620	2,936,000
2025-08-08	4.970	5.000	4.910	4.920	4.639	1,560,000
2025-08-07	4.920	4.960	4.880	4.940	4.658	3,660,000
2025-08-06	4.830	4.940	4.830	4.900	4.620	3,732,000
2025-08-05	4.720	4.910	4.710	4.850	4.573	4,756,000
2025-08-04	4.630	4.740	4.630	4.710	4.441	1,776,000
2025-08-01	4.690	4.740	4.660	4.660	4.394	2,034,000

← NewerPage 5 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.