Singapore markets close in 4 hours 47 minutes
Straits Times Index
3,310.70 -2.78 (-0.08%) Nikkei
39,158.60 +371.22 (+0.96%) Hang Seng
19,649.85 +96.24 (+0.49%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,662.73 -410.09 (-0.61%) CMC Crypto 200
1,361.45 -12.39 (-0.90%)
Shenzhen Expressway Corporation Limited (0548.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
As of 11:54AM HKT. Market open.
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 7.800 | 7.800 | 7.700 | 7.740 | 7.740 | 1,142,100 |
| 17 May 2024 | 7.620 | 7.800 | 7.620 | 7.690 | 7.690 | 3,742,688 |
| 16 May 2024 | 7.660 | 7.740 | 7.560 | 7.650 | 7.650 | 3,417,025 |
| 14 May 2024 | 7.760 | 7.840 | 7.660 | 7.660 | 7.660 | 2,424,000 |
| 13 May 2024 | 7.700 | 7.990 | 7.660 | 7.760 | 7.760 | 6,777,000 |
| 10 May 2024 | 7.400 | 7.680 | 7.400 | 7.680 | 7.680 | 2,732,622 |
| 09 May 2024 | 7.300 | 7.400 | 7.290 | 7.390 | 7.390 | 1,457,476 |
| 08 May 2024 | 7.250 | 7.340 | 7.240 | 7.290 | 7.290 | 1,791,355 |
| 07 May 2024 | 7.250 | 7.280 | 7.210 | 7.260 | 7.260 | 990,000 |
| 06 May 2024 | 7.150 | 7.280 | 7.150 | 7.250 | 7.250 | 1,880,000 |
| 03 May 2024 | 7.230 | 7.230 | 7.150 | 7.150 | 7.150 | 602,131 |
| 02 May 2024 | 7.160 | 7.180 | 7.120 | 7.150 | 7.150 | 554,706 |
| 30 Apr 2024 | 7.130 | 7.170 | 7.110 | 7.140 | 7.140 | 1,271,600 |
| 29 Apr 2024 | 7.220 | 7.230 | 7.110 | 7.160 | 7.160 | 2,234,000 |
| 26 Apr 2024 | 7.150 | 7.190 | 7.110 | 7.130 | 7.130 | 1,174,000 |
| 25 Apr 2024 | 7.110 | 7.190 | 7.110 | 7.190 | 7.190 | 3,640,000 |
| 24 Apr 2024 | 7.150 | 7.160 | 7.110 | 7.160 | 7.160 | 622,000 |
| 23 Apr 2024 | 7.100 | 7.160 | 7.100 | 7.150 | 7.150 | 258,278 |
| 22 Apr 2024 | 7.250 | 7.270 | 7.120 | 7.140 | 7.140 | 1,570,000 |
| 19 Apr 2024 | 7.120 | 7.230 | 7.100 | 7.190 | 7.190 | 894,000 |
| 18 Apr 2024 | 7.190 | 7.190 | 7.100 | 7.130 | 7.130 | 666,000 |
| 17 Apr 2024 | 7.030 | 7.170 | 7.030 | 7.150 | 7.150 | 472,000 |
| 16 Apr 2024 | 7.210 | 7.230 | 7.060 | 7.060 | 7.060 | 883,708 |
| 15 Apr 2024 | 7.120 | 7.260 | 7.090 | 7.230 | 7.230 | 1,939,332 |
| 12 Apr 2024 | 7.150 | 7.160 | 7.110 | 7.120 | 7.120 | 1,483,802 |
| 11 Apr 2024 | 7.080 | 7.150 | 7.040 | 7.150 | 7.150 | 1,277,738 |
| 10 Apr 2024 | 7.010 | 7.100 | 7.010 | 7.090 | 7.090 | 1,125,231 |
| 09 Apr 2024 | 7.020 | 7.050 | 7.000 | 7.010 | 7.010 | 1,159,413 |
| 08 Apr 2024 | 6.940 | 7.090 | 6.900 | 6.990 | 6.990 | 1,862,000 |
| 05 Apr 2024 | 7.000 | 7.000 | 6.860 | 6.870 | 6.870 | 538,000 |
| 03 Apr 2024 | 7.000 | 7.070 | 6.980 | 6.990 | 6.990 | 1,946,617 |
| 02 Apr 2024 | 6.900 | 7.040 | 6.850 | 7.000 | 7.000 | 3,934,538 |
| 28 Mar 2024 | 6.940 | 6.900 | 6.830 | 6.840 | 6.840 | 2,020,000 |
| 27 Mar 2024 | 6.900 | 6.980 | 6.860 | 6.920 | 6.920 | 1,301,129 |
| 26 Mar 2024 | 6.900 | 6.990 | 6.890 | 6.900 | 6.900 | 1,558,000 |
| 25 Mar 2024 | 6.810 | 7.140 | 6.810 | 6.910 | 6.910 | 3,174,000 |
| 22 Mar 2024 | 6.810 | 6.830 | 6.680 | 6.700 | 6.700 | 714,000 |
| 21 Mar 2024 | 6.710 | 6.850 | 6.710 | 6.830 | 6.830 | 2,060,885 |
| 20 Mar 2024 | 6.800 | 6.800 | 6.630 | 6.710 | 6.710 | 1,638,000 |
| 19 Mar 2024 | 6.750 | 6.770 | 6.630 | 6.640 | 6.640 | 756,000 |
| 18 Mar 2024 | 6.710 | 6.760 | 6.680 | 6.740 | 6.740 | 1,163,225 |
| 15 Mar 2024 | 6.800 | 6.830 | 6.600 | 6.620 | 6.620 | 4,554,545 |
| 14 Mar 2024 | 6.830 | 6.840 | 6.790 | 6.800 | 6.800 | 1,187,167 |
| 13 Mar 2024 | 6.820 | 6.840 | 6.780 | 6.840 | 6.840 | 1,434,706 |
| 12 Mar 2024 | 6.830 | 6.860 | 6.760 | 6.850 | 6.850 | 2,317,738 |
| 11 Mar 2024 | 6.870 | 6.890 | 6.800 | 6.830 | 6.830 | 1,106,492 |
| 08 Mar 2024 | 6.870 | 6.890 | 6.860 | 6.880 | 6.880 | 752,000 |
| 07 Mar 2024 | 6.810 | 6.870 | 6.810 | 6.820 | 6.820 | 544,871 |
| 06 Mar 2024 | 6.800 | 6.870 | 6.800 | 6.860 | 6.860 | 1,334,000 |
| 05 Mar 2024 | 6.820 | 6.870 | 6.780 | 6.810 | 6.810 | 1,780,439 |
| 04 Mar 2024 | 6.860 | 6.890 | 6.810 | 6.820 | 6.820 | 592,000 |
| 01 Mar 2024 | 6.850 | 6.870 | 6.810 | 6.870 | 6.870 | 600,000 |
| 29 Feb 2024 | 6.810 | 6.890 | 6.770 | 6.890 | 6.890 | 2,322,178 |
| 28 Feb 2024 | 6.690 | 6.820 | 6.660 | 6.810 | 6.810 | 7,132,000 |
| 27 Feb 2024 | 6.520 | 6.670 | 6.490 | 6.670 | 6.670 | 2,412,000 |
| 26 Feb 2024 | 6.590 | 6.610 | 6.420 | 6.610 | 6.610 | 4,660,000 |
| 23 Feb 2024 | 6.560 | 6.620 | 6.560 | 6.610 | 6.610 | 1,278,527 |
| 22 Feb 2024 | 6.470 | 6.550 | 6.470 | 6.550 | 6.550 | 1,050,000 |
| 21 Feb 2024 | 6.490 | 6.550 | 6.460 | 6.500 | 6.500 | 1,617,715 |
| 20 Feb 2024 | 6.370 | 6.470 | 6.340 | 6.470 | 6.470 | 1,950,000 |
| 19 Feb 2024 | 6.270 | 6.380 | 6.260 | 6.380 | 6.380 | 988,000 |
| 16 Feb 2024 | 6.230 | 6.270 | 6.200 | 6.270 | 6.270 | 186,000 |
| 15 Feb 2024 | 6.210 | 6.220 | 6.150 | 6.160 | 6.160 | 80,000 |
| 14 Feb 2024 | 6.160 | 6.210 | 6.090 | 6.210 | 6.210 | 397,149 |
| 09 Feb 2024 | 6.250 | 6.250 | 6.150 | 6.180 | 6.180 | 238,000 |
| 08 Feb 2024 | 6.300 | 6.360 | 6.250 | 6.280 | 6.280 | 666,000 |
| 07 Feb 2024 | 6.340 | 6.370 | 6.300 | 6.320 | 6.320 | 502,937 |
| 06 Feb 2024 | 6.260 | 6.380 | 6.260 | 6.380 | 6.380 | 876,483 |
| 05 Feb 2024 | 6.240 | 6.300 | 6.200 | 6.260 | 6.260 | 1,176,931 |
| 02 Feb 2024 | 6.340 | 6.350 | 6.230 | 6.290 | 6.290 | 1,030,805 |
| 01 Feb 2024 | 6.280 | 6.310 | 6.210 | 6.230 | 6.230 | 596,000 |
| 31 Jan 2024 | 6.290 | 6.300 | 6.200 | 6.270 | 6.270 | 1,022,000 |
| 30 Jan 2024 | 6.340 | 6.380 | 6.280 | 6.290 | 6.290 | 822,000 |
| 29 Jan 2024 | 6.450 | 6.450 | 6.350 | 6.380 | 6.380 | 576,736 |
| 26 Jan 2024 | 6.430 | 6.440 | 6.360 | 6.410 | 6.410 | 944,212 |
| 25 Jan 2024 | 6.280 | 6.450 | 6.210 | 6.440 | 6.440 | 1,322,000 |
| 24 Jan 2024 | 6.060 | 6.270 | 6.060 | 6.240 | 6.240 | 1,540,848 |
| 23 Jan 2024 | 6.010 | 6.090 | 6.010 | 6.040 | 6.040 | 936,000 |
| 22 Jan 2024 | 6.200 | 6.250 | 5.960 | 6.010 | 6.010 | 1,964,804 |
| 19 Jan 2024 | 6.240 | 6.280 | 6.200 | 6.200 | 6.200 | 888,000 |
| 18 Jan 2024 | 6.200 | 6.270 | 6.170 | 6.200 | 6.200 | 1,350,000 |
| 17 Jan 2024 | 6.400 | 6.400 | 6.190 | 6.250 | 6.250 | 2,661,225 |
| 16 Jan 2024 | 6.470 | 6.500 | 6.420 | 6.440 | 6.440 | 524,044 |
| 15 Jan 2024 | 6.490 | 6.550 | 6.490 | 6.490 | 6.490 | 618,000 |
| 12 Jan 2024 | 6.520 | 6.520 | 6.490 | 6.500 | 6.500 | 170,000 |
| 11 Jan 2024 | 6.520 | 6.550 | 6.490 | 6.530 | 6.530 | 758,000 |
| 10 Jan 2024 | 6.500 | 6.550 | 6.490 | 6.500 | 6.500 | 564,000 |
| 09 Jan 2024 | 6.440 | 6.570 | 6.440 | 6.560 | 6.560 | 1,248,640 |
| 08 Jan 2024 | 6.570 | 6.600 | 6.410 | 6.450 | 6.450 | 702,915 |
| 05 Jan 2024 | 6.500 | 6.590 | 6.500 | 6.540 | 6.540 | 1,214,000 |
| 04 Jan 2024 | 6.480 | 6.570 | 6.480 | 6.520 | 6.520 | 707,517 |
| 03 Jan 2024 | 6.350 | 6.500 | 6.350 | 6.500 | 6.500 | 1,315,635 |
| 02 Jan 2024 | 6.340 | 6.460 | 6.330 | 6.450 | 6.450 | 2,012,000 |
| 29 Dec 2023 | 6.320 | 6.340 | 6.280 | 6.310 | 6.310 | 472,566 |
| 28 Dec 2023 | 6.300 | 6.330 | 6.270 | 6.320 | 6.320 | 802,000 |
| 27 Dec 2023 | 6.180 | 6.300 | 6.180 | 6.280 | 6.280 | 872,000 |
| 22 Dec 2023 | 6.270 | 6.270 | 6.190 | 6.190 | 6.190 | 926,000 |
| 21 Dec 2023 | 6.200 | 6.270 | 6.170 | 6.270 | 6.270 | 458,240 |
| 20 Dec 2023 | 6.270 | 6.280 | 6.150 | 6.200 | 6.200 | 895,276 |
| 19 Dec 2023 | 6.350 | 6.350 | 6.260 | 6.300 | 6.300 | 446,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.