Shenzhen Expressway Corporation Limited (HKG:0548)
Hong Kong
· Delayed Price · Currency is HKD 7.42
-0.07 (-0.93%)
At close: Dec 5, 2025
HKG:0548 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.52 | 7.52 | 7.39 | 7.42 | 7.42 | -0.93% | 404,019 |
| Dec 4, 2025 | 7.56 | 7.56 | 7.42 | 7.49 | 7.49 | -0.66% | 1,094,000 |
| Dec 3, 2025 | 7.52 | 7.59 | 7.48 | 7.54 | 7.54 | -0.40% | 708,126 |
| Dec 2, 2025 | 7.43 | 7.57 | 7.43 | 7.57 | 7.57 | 1.75% | 1,186,000 |
| Dec 1, 2025 | 7.36 | 7.46 | 7.20 | 7.44 | 7.44 | 0.27% | 1,318,000 |
| Nov 28, 2025 | 7.47 | 7.48 | 7.42 | 7.42 | 7.42 | -1.20% | 750,000 |
| Nov 27, 2025 | 7.51 | 7.51 | 7.47 | 7.51 | 7.51 | 0.13% | 340,000 |
| Nov 26, 2025 | 7.45 | 7.50 | 7.45 | 7.50 | 7.50 | 0.40% | 524,000 |
| Nov 25, 2025 | 7.46 | 7.51 | 7.45 | 7.47 | 7.47 | - | 803,975 |
| Nov 24, 2025 | 7.38 | 7.47 | 7.38 | 7.47 | 7.47 | 0.54% | 514,000 |
| Nov 21, 2025 | 7.46 | 7.50 | 7.40 | 7.43 | 7.43 | -1.59% | 1,020,000 |
| Nov 20, 2025 | 7.46 | 7.55 | 7.46 | 7.55 | 7.55 | 1.07% | 1,138,000 |
| Nov 19, 2025 | 7.43 | 7.50 | 7.43 | 7.47 | 7.47 | 0.40% | 1,172,900 |
| Nov 18, 2025 | 7.47 | 7.48 | 7.41 | 7.44 | 7.44 | -0.93% | 1,490,000 |
| Nov 17, 2025 | 7.47 | 7.51 | 7.40 | 7.51 | 7.51 | 0.54% | 1,258,000 |
| Nov 14, 2025 | 7.47 | 7.52 | 7.42 | 7.47 | 7.47 | -0.53% | 1,018,000 |
| Nov 13, 2025 | 7.54 | 7.58 | 7.47 | 7.51 | 7.51 | -0.79% | 1,422,000 |
| Nov 12, 2025 | 7.52 | 7.58 | 7.52 | 7.57 | 7.57 | 0.66% | 1,161,476 |
| Nov 11, 2025 | 7.49 | 7.53 | 7.46 | 7.52 | 7.52 | - | 1,447,000 |
| Nov 10, 2025 | 7.45 | 7.52 | 7.45 | 7.52 | 7.52 | 0.53% | 1,128,000 |
| Nov 7, 2025 | 7.39 | 7.48 | 7.39 | 7.48 | 7.48 | 1.22% | 3,098,000 |
| Nov 6, 2025 | 7.38 | 7.40 | 7.37 | 7.39 | 7.39 | 0.27% | 918,000 |
| Nov 5, 2025 | 7.35 | 7.38 | 7.29 | 7.37 | 7.37 | -0.14% | 575,070 |
| Nov 4, 2025 | 7.34 | 7.41 | 7.32 | 7.38 | 7.38 | 0.14% | 3,896,128 |
| Nov 3, 2025 | 7.25 | 7.39 | 7.23 | 7.37 | 7.37 | 1.52% | 3,118,000 |
| Oct 31, 2025 | 7.18 | 7.27 | 7.15 | 7.26 | 7.26 | 0.83% | 2,140,000 |
| Oct 30, 2025 | 7.25 | 7.30 | 7.20 | 7.20 | 7.20 | -0.96% | 2,036,657 |
| Oct 28, 2025 | 7.32 | 7.34 | 7.24 | 7.27 | 7.27 | -0.82% | 911,264 |
| Oct 27, 2025 | 7.29 | 7.33 | 7.25 | 7.33 | 7.33 | 0.14% | 1,341,580 |
| Oct 24, 2025 | 7.37 | 7.41 | 7.32 | 7.32 | 7.32 | -1.48% | 740,000 |
| Oct 23, 2025 | 7.36 | 7.44 | 7.36 | 7.43 | 7.43 | 0.81% | 1,509,397 |
| Oct 22, 2025 | 7.39 | 7.39 | 7.33 | 7.37 | 7.37 | 0.41% | 539,343 |
| Oct 21, 2025 | 7.40 | 7.45 | 7.34 | 7.34 | 7.34 | -1.34% | 1,932,000 |
| Oct 20, 2025 | 7.33 | 7.44 | 7.30 | 7.44 | 7.44 | 1.50% | 3,846,205 |
| Oct 17, 2025 | 7.20 | 7.41 | 7.20 | 7.33 | 7.33 | -0.95% | 2,202,193 |
| Oct 16, 2025 | 7.32 | 7.40 | 7.31 | 7.40 | 7.40 | 1.09% | 5,610,403 |
| Oct 15, 2025 | 7.30 | 7.32 | 7.23 | 7.32 | 7.32 | 0.83% | 5,604,403 |
| Oct 14, 2025 | 7.29 | 7.29 | 7.20 | 7.26 | 7.26 | 0.14% | 4,068,000 |
| Oct 13, 2025 | 7.20 | 7.27 | 7.10 | 7.25 | 7.25 | - | 3,256,000 |
| Oct 10, 2025 | 7.25 | 7.30 | 7.23 | 7.25 | 7.25 | - | 1,950,500 |
| Oct 9, 2025 | 7.03 | 7.26 | 7.03 | 7.25 | 7.25 | 4.92% | 8,740,000 |
| Oct 8, 2025 | 7.10 | 7.10 | 6.89 | 6.91 | 6.91 | -2.26% | 2,532,000 |
| Oct 6, 2025 | 7.13 | 7.13 | 7.03 | 7.07 | 7.07 | -0.70% | 1,446,000 |
| Oct 3, 2025 | 7.26 | 7.26 | 7.12 | 7.12 | 7.12 | -2.06% | 934,131 |
| Oct 2, 2025 | 7.37 | 7.37 | 7.24 | 7.27 | 7.27 | -1.36% | 2,060,083 |
| Sep 30, 2025 | 7.40 | 7.40 | 7.29 | 7.37 | 7.37 | -0.27% | 5,556,000 |
| Sep 29, 2025 | 7.30 | 7.39 | 7.27 | 7.39 | 7.39 | 1.23% | 3,172,000 |
| Sep 26, 2025 | 7.26 | 7.32 | 7.23 | 7.30 | 7.30 | 0.55% | 3,742,000 |
| Sep 25, 2025 | 7.21 | 7.29 | 7.21 | 7.26 | 7.26 | 0.69% | 5,414,000 |
| Sep 24, 2025 | 7.14 | 7.24 | 7.14 | 7.21 | 7.21 | 1.12% | 1,648,456 |