Sichuan Expressway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 4.810 | 4.810 | 4.710 | 4.710 | 4.441 | 2,622,000 |
| 2025-07-30 | 4.850 | 4.900 | 4.790 | 4.860 | 4.582 | 6,656,000 |
| 2025-07-29 | 4.840 | 4.930 | 4.790 | 4.810 | 4.535 | 2,854,000 |
| 2025-07-28 | 4.810 | 4.890 | 4.780 | 4.880 | 4.601 | 4,564,000 |
| 2025-07-25 | 4.830 | 4.840 | 4.800 | 4.800 | 4.526 | 3,274,000 |
| 2025-07-24 | 4.900 | 4.910 | 4.790 | 4.820 | 4.544 | 6,598,000 |
| 2025-07-23 | 5.720 | 5.720 | 4.800 | 4.870 | 4.592 | 53,734,102 |
| 2025-07-22 | 4.950 | 5.010 | 4.940 | 4.980 | 4.695 | 1,580,000 |
| 2025-07-21 | 4.990 | 5.010 | 4.940 | 4.970 | 4.686 | 2,150,000 |
| 2025-07-18 | 4.880 | 4.940 | 4.880 | 4.940 | 4.658 | 2,538,000 |
| 2025-07-17 | 5.000 | 5.000 | 4.890 | 4.930 | 4.648 | 3,556,000 |
| 2025-07-16 | 5.000 | 5.020 | 4.870 | 5.000 | 4.714 | 7,288,000 |
| 2025-07-15 | 5.120 | 5.120 | 4.940 | 4.980 | 4.695 | 4,090,000 |
| 2025-07-14 | 5.010 | 5.100 | 5.000 | 5.090 | 4.799 | 1,816,000 |
| 2025-07-11 | 5.070 | 5.160 | 5.020 | 5.040 | 4.752 | 2,094,000 |
| 2025-07-10 | 5.050 | 5.140 | 5.000 | 5.130 | 4.837 | 1,928,000 |
| 2025-07-09 | 5.010 | 5.050 | 4.960 | 5.020 | 4.733 | 2,566,000 |
| 2025-07-08 | 5.030 | 5.130 | 5.010 | 5.010 | 4.724 | 2,752,000 |
| 2025-07-07 | 4.970 | 5.110 | 4.920 | 5.090 | 4.799 | 4,492,000 |
| 2025-07-04 | 4.900 | 5.030 | 4.900 | 5.030 | 4.742 | 5,240,000 |
| 2025-07-03 | 4.900 | 4.960 | 4.850 | 4.950 | 4.667 | 2,720,000 |
| 2025-07-02 | 4.850 | 4.960 | 4.830 | 4.910 | 4.629 | 4,826,000 |
| 2025-06-30 | 4.770 | 4.850 | 4.770 | 4.820 | 4.544 | 2,545,534 |
| 2025-06-27 | 4.780 | 4.820 | 4.750 | 4.800 | 4.526 | 2,594,000 |
| 2025-06-26 | 4.810 | 4.850 | 4.760 | 4.810 | 4.535 | 1,156,000 |
| 2025-06-25 | 4.860 | 4.880 | 4.810 | 4.840 | 4.563 | 1,752,000 |
| 2025-06-24 | 4.820 | 4.950 | 4.780 | 4.880 | 4.601 | 5,444,466 |
| 2025-06-23 | 4.730 | 4.830 | 4.710 | 4.800 | 4.526 | 3,164,000 |
| 2025-06-20 | 4.740 | 4.840 | 4.720 | 4.790 | 4.516 | 9,116,000 |
| 2025-06-19 | 4.890 | 4.900 | 4.680 | 4.760 | 4.488 | 3,206,000 |
| 2025-06-18 | 4.770 | 4.910 | 4.760 | 4.890 | 4.610 | 4,920,000 |
| 2025-06-17 | 4.780 | 4.890 | 4.740 | 4.810 | 4.535 | 5,572,000 |
| 2025-06-16 | 4.870 | 4.930 | 4.780 | 4.820 | 4.544 | 8,138,000 |
| 2025-06-13 | 4.810 | 4.880 | 4.800 | 4.850 | 4.573 | 2,796,000 |
| 2025-06-12 | 4.860 | 4.900 | 4.760 | 4.790 | 4.516 | 2,758,000 |
| 2025-06-11 | 4.750 | 4.870 | 4.730 | 4.850 | 4.573 | 7,034,000 |
| 2025-06-10 | 4.640 | 4.780 | 4.640 | 4.780 | 4.507 | 2,212,000 |
| 2025-06-09 | 4.730 | 4.730 | 4.580 | 4.640 | 4.375 | 4,396,000 |
| 2025-06-06 | 4.740 | 4.790 | 4.670 | 4.700 | 4.431 | 5,806,000 |
| 2025-06-05 | 4.960 | 4.960 | 4.710 | 4.780 | 4.507 | 6,948,000 |
| 2025-06-04 | 4.780 | 4.940 | 4.770 | 4.910 | 4.629 | 6,452,000 |
| 2025-06-03 | 4.960 | 5.060 | 4.940 | 5.060 | 4.473 | 7,280,000 |
| 2025-06-02 | 5.000 | 5.030 | 4.860 | 4.900 | 4.332 | 2,370,000 |
| 2025-05-30 | 5.000 | 5.130 | 4.960 | 4.980 | 4.403 | 8,975,812 |
| 2025-05-29 | 4.850 | 5.000 | 4.850 | 4.990 | 4.412 | 7,023,370 |
| 2025-05-28 | 4.810 | 4.910 | 4.770 | 4.900 | 4.332 | 8,714,498 |
| 2025-05-27 | 4.650 | 4.840 | 4.650 | 4.810 | 4.252 | 8,886,000 |
| 2025-05-26 | 4.680 | 4.750 | 4.630 | 4.720 | 4.173 | 5,164,000 |
| 2025-05-23 | 4.660 | 4.750 | 4.650 | 4.730 | 4.182 | 3,722,000 |
| 2025-05-22 | 4.580 | 4.700 | 4.580 | 4.680 | 4.138 | 4,676,000 |
| 2025-05-21 | 4.550 | 4.600 | 4.530 | 4.580 | 4.049 | 5,966,000 |
| 2025-05-20 | 4.360 | 4.560 | 4.360 | 4.550 | 4.023 | 4,582,000 |
| 2025-05-19 | 4.350 | 4.430 | 4.340 | 4.390 | 3.881 | 3,814,000 |
| 2025-05-16 | 4.330 | 4.380 | 4.320 | 4.380 | 3.872 | 1,618,000 |
| 2025-05-15 | 4.390 | 4.410 | 4.330 | 4.350 | 3.846 | 2,158,000 |
| 2025-05-14 | 4.340 | 4.400 | 4.330 | 4.360 | 3.855 | 2,344,000 |
| 2025-05-13 | 4.330 | 4.360 | 4.300 | 4.350 | 3.846 | 970,000 |
| 2025-05-12 | 4.350 | 4.350 | 4.290 | 4.330 | 3.828 | 1,366,000 |
| 2025-05-09 | 4.270 | 4.360 | 4.260 | 4.350 | 3.846 | 3,278,000 |
| 2025-05-08 | 4.240 | 4.280 | 4.230 | 4.250 | 3.757 | 1,686,000 |
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.