Sichuan Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	4.970	5.005	4.950	4.960	4.960	492,000
2026-10-15	4.985	5.000	4.920	5.000	5.000	726,000
2026-10-14	5.040	5.065	5.030	5.040	5.040	950,000
2026-10-13	5.020	5.035	4.970	5.010	5.010	724,000
2026-10-12	5.020	5.095	5.000	5.000	5.000	928,000
2026-10-09	5.030	5.045	4.995	5.010	5.010	1,054,000
2026-10-08	4.895	5.035	4.895	4.995	4.995	1,010,000
2026-10-07	4.880	4.920	4.875	4.915	4.915	236,000
2026-10-06	4.910	4.965	4.875	4.895	4.895	328,000
2026-10-05	4.795	4.915	4.795	4.880	4.880	446,000
2026-10-02	4.930	4.930	4.840	4.915	4.915	1,996,000
2026-09-30	4.890	4.975	4.880	4.940	4.940	3,246,000
2026-09-29	4.860	4.915	4.845	4.895	4.895	916,000
2026-09-28	4.880	4.920	4.830	4.920	4.920	1,680,584
2026-09-25	4.805	4.895	4.790	4.895	4.895	802,000
2026-09-24	4.840	4.880	4.830	4.830	4.830	468,000
2026-09-23	4.790	4.860	4.790	4.840	4.840	1,068,000
2026-09-22	4.745	4.820	4.745	4.810	4.810	1,339,000
2026-09-21	4.720	4.815	4.720	4.815	4.815	572,000
2026-09-18	4.790	4.790	4.700	4.770	4.770	4,388,001
2026-09-17	4.740	4.775	4.730	4.765	4.765	1,092,000
2026-09-16	4.825	4.825	4.715	4.825	4.825	996,000
2026-09-15	4.685	4.805	4.680	4.725	4.725	1,358,000
2026-09-14	4.780	4.785	4.700	4.730	4.730	712,000
2026-09-11	4.900	4.900	4.705	4.730	4.730	1,208,000
2026-09-10	4.840	4.925	4.805	4.845	4.845	932,000
2026-09-09	4.800	4.915	4.800	4.885	4.885	692,000
2026-09-08	4.810	4.870	4.810	4.870	4.870	730,000
2026-09-07	4.780	4.850	4.760	4.805	4.805	726,000
2026-09-04	4.725	4.830	4.725	4.790	4.790	482,200
2026-09-03	4.745	4.800	4.745	4.775	4.775	678,000
2026-09-02	4.730	4.745	4.675	4.745	4.745	982,000
2026-09-01	4.740	4.755	4.695	4.705	4.705	1,350,000
2026-08-31	4.780	4.780	4.730	4.740	4.740	690,000
2026-08-28	4.675	4.820	4.670	4.785	4.785	1,962,000
2026-08-27	4.710	4.720	4.650	4.670	4.670	760,000
2026-08-26	4.715	4.715	4.640	4.685	4.685	666,000
2026-08-25	4.585	4.670	4.585	4.635	4.635	470,000
2026-08-24	4.615	4.645	4.585	4.595	4.595	526,000
2026-08-21	4.605	4.645	4.605	4.615	4.615	298,000
2026-08-20	4.640	4.700	4.605	4.605	4.605	920,000
2026-08-19	4.600	4.640	4.550	4.585	4.585	964,000
2026-08-18	4.545	4.620	4.540	4.620	4.620	1,504,000
2026-08-17	4.550	4.585	4.515	4.540	4.540	710,000
2026-08-14	4.600	4.600	4.480	4.525	4.525	584,366
2026-08-13	4.520	4.550	4.480	4.495	4.495	662,000
2026-08-12	4.540	4.550	4.485	4.520	4.520	1,406,000
2026-08-11	4.650	4.665	4.550	4.570	4.570	1,528,000
2026-08-10	4.570	4.640	4.570	4.605	4.605	538,000
2026-08-07	4.610	4.620	4.530	4.565	4.565	1,750,000
2026-08-06	4.610	4.640	4.595	4.640	4.640	866,000
2026-08-05	4.610	4.670	4.560	4.660	4.660	1,272,000
2026-08-04	4.750	4.750	4.590	4.630	4.630	2,466,000
2026-08-03	4.900	4.900	4.740	4.740	4.740	888,429
2026-07-31	4.870	4.890	4.790	4.840	4.840	1,160,000
2026-07-30	4.790	4.920	4.790	4.900	4.900	1,146,000
2026-07-29	4.710	4.810	4.710	4.770	4.770	1,024,000
2026-07-28	4.740	4.820	4.710	4.740	4.740	875,200
2026-07-27	4.800	4.800	4.710	4.740	4.740	738,000
2026-07-24	4.800	4.830	4.700	4.770	4.770	620,000

Page 1 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.