Sichuan Expressway Co Ltd historical data
| 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 |
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.