Sichuan Expressway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 4.270 | 4.290 | 4.240 | 4.270 | 3.775 | 1,590,000 |
| 2025-05-06 | 4.380 | 4.380 | 4.220 | 4.250 | 3.757 | 3,522,000 |
| 2025-05-02 | 4.320 | 4.400 | 4.280 | 4.290 | 3.793 | 1,226,000 |
| 2025-04-30 | 4.230 | 4.320 | 4.200 | 4.320 | 3.819 | 3,940,000 |
| 2025-04-29 | 4.240 | 4.240 | 4.160 | 4.180 | 3.695 | 964,000 |
| 2025-04-28 | 4.180 | 4.240 | 4.170 | 4.220 | 3.731 | 1,056,000 |
| 2025-04-25 | 4.230 | 4.240 | 4.140 | 4.150 | 3.669 | 2,942,000 |
| 2025-04-24 | 4.300 | 4.320 | 4.210 | 4.220 | 3.731 | 4,194,000 |
| 2025-04-23 | 4.230 | 4.300 | 4.180 | 4.280 | 3.784 | 5,356,000 |
| 2025-04-22 | 4.140 | 4.230 | 4.140 | 4.210 | 3.722 | 4,094,000 |
| 2025-04-17 | 4.160 | 4.240 | 4.130 | 4.150 | 3.669 | 2,708,000 |
| 2025-04-16 | 4.150 | 4.200 | 4.100 | 4.170 | 3.687 | 3,123,000 |
| 2025-04-15 | 4.110 | 4.170 | 4.050 | 4.150 | 3.669 | 4,418,000 |
| 2025-04-14 | 4.080 | 4.140 | 4.010 | 4.060 | 3.589 | 4,542,000 |
| 2025-04-11 | 3.970 | 4.080 | 3.910 | 4.070 | 3.598 | 3,618,000 |
| 2025-04-10 | 3.960 | 4.090 | 3.930 | 3.980 | 3.519 | 8,066,000 |
| 2025-04-09 | 3.780 | 3.950 | 3.780 | 3.930 | 3.474 | 10,614,000 |
| 2025-04-08 | 3.700 | 3.850 | 3.700 | 3.820 | 3.377 | 8,576,000 |
| 2025-04-07 | 4.000 | 4.040 | 3.680 | 3.700 | 3.271 | 10,495,460 |
| 2025-04-03 | 3.930 | 4.090 | 3.920 | 4.080 | 3.607 | 7,192,000 |
| 2025-04-02 | 3.920 | 4.020 | 3.900 | 3.940 | 3.483 | 6,947,744 |
| 2025-04-01 | 3.800 | 3.970 | 3.780 | 3.910 | 3.457 | 10,276,000 |
| 2025-03-31 | 3.700 | 3.870 | 3.680 | 3.780 | 3.342 | 18,688,000 |
| 2025-03-28 | 3.520 | 3.520 | 3.470 | 3.490 | 3.085 | 1,598,100 |
| 2025-03-27 | 3.520 | 3.550 | 3.470 | 3.510 | 3.103 | 2,068,000 |
| 2025-03-26 | 3.520 | 3.540 | 3.490 | 3.520 | 3.112 | 1,034,000 |
| 2025-03-25 | 3.500 | 3.560 | 3.480 | 3.520 | 3.112 | 1,626,000 |
| 2025-03-24 | 3.510 | 3.510 | 3.430 | 3.490 | 3.085 | 1,594,000 |
| 2025-03-21 | 3.480 | 3.480 | 3.450 | 3.480 | 3.077 | 1,044,000 |
| 2025-03-20 | 3.430 | 3.480 | 3.430 | 3.480 | 3.077 | 1,528,000 |
| 2025-03-19 | 3.430 | 3.450 | 3.410 | 3.440 | 3.041 | 1,488,000 |
| 2025-03-18 | 3.430 | 3.510 | 3.420 | 3.450 | 3.050 | 3,422,000 |
| 2025-03-17 | 3.360 | 3.440 | 3.350 | 3.420 | 3.024 | 2,184,000 |
| 2025-03-14 | 3.320 | 3.390 | 3.320 | 3.360 | 2.971 | 1,090,000 |
| 2025-03-13 | 3.370 | 3.370 | 3.330 | 3.360 | 2.971 | 862,000 |
| 2025-03-12 | 3.380 | 3.380 | 3.340 | 3.340 | 2.953 | 336,000 |
| 2025-03-11 | 3.360 | 3.360 | 3.320 | 3.350 | 2.962 | 754,000 |
| 2025-03-10 | 3.370 | 3.370 | 3.330 | 3.360 | 2.971 | 396,000 |
| 2025-03-07 | 3.400 | 3.400 | 3.330 | 3.330 | 2.944 | 1,576,000 |
| 2025-03-06 | 3.440 | 3.440 | 3.350 | 3.360 | 2.971 | 1,448,000 |
| 2025-03-05 | 3.440 | 3.440 | 3.350 | 3.400 | 3.006 | 1,344,000 |
| 2025-03-04 | 3.400 | 3.420 | 3.380 | 3.410 | 3.015 | 496,000 |
| 2025-03-03 | 3.370 | 3.450 | 3.370 | 3.420 | 3.024 | 1,304,000 |
| 2025-02-28 | 3.390 | 3.500 | 3.340 | 3.370 | 2.979 | 4,394,000 |
| 2025-02-27 | 3.350 | 3.400 | 3.350 | 3.360 | 2.971 | 1,152,000 |
| 2025-02-26 | 3.350 | 3.360 | 3.320 | 3.350 | 2.962 | 744,000 |
| 2025-02-25 | 3.270 | 3.340 | 3.270 | 3.340 | 2.953 | 970,000 |
| 2025-02-24 | 3.320 | 3.340 | 3.280 | 3.310 | 2.926 | 1,080,000 |
| 2025-02-21 | 3.320 | 3.340 | 3.310 | 3.320 | 2.935 | 1,140,000 |
| 2025-02-20 | 3.330 | 3.350 | 3.330 | 3.340 | 2.953 | 922,000 |
| 2025-02-19 | 3.390 | 3.390 | 3.340 | 3.340 | 2.953 | 740,000 |
| 2025-02-18 | 3.370 | 3.420 | 3.360 | 3.400 | 3.006 | 1,350,000 |
| 2025-02-17 | 3.320 | 3.410 | 3.300 | 3.380 | 2.988 | 1,963,000 |
| 2025-02-14 | 3.310 | 3.320 | 3.290 | 3.300 | 2.917 | 1,999,000 |
| 2025-02-13 | 3.270 | 3.320 | 3.270 | 3.310 | 2.926 | 2,376,000 |
| 2025-02-12 | 3.320 | 3.320 | 3.280 | 3.300 | 2.917 | 1,158,000 |
| 2025-02-11 | 3.300 | 3.330 | 3.280 | 3.300 | 2.917 | 664,000 |
| 2025-02-10 | 3.300 | 3.330 | 3.300 | 3.330 | 2.944 | 800,000 |
| 2025-02-07 | 3.300 | 3.310 | 3.280 | 3.300 | 2.917 | 690,000 |
| 2025-02-06 | 3.280 | 3.310 | 3.280 | 3.300 | 2.917 | 772,000 |
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.