China Railway Group Limited (HKG:0390)
Hong Kong · Delayed Price · Currency is HKD 4.000
+0.030 (0.76%)
At close: Jan 16, 2026
China Railway Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 4.01 | 4.13 | 3.96 | 4.00 | 4.00 | 0.76% | 34,667,839 |
| Jan 15, 2026 | 4.02 | 4.05 | 3.95 | 3.97 | 3.97 | -1.00% | 19,574,040 |
| Jan 14, 2026 | 4.06 | 4.08 | 3.99 | 4.01 | 4.01 | -0.99% | 23,308,045 |
| Jan 13, 2026 | 4.03 | 4.07 | 4.00 | 4.05 | 4.05 | 0.75% | 26,624,506 |
| Jan 12, 2026 | 4.03 | 4.04 | 3.97 | 4.02 | 4.02 | -0.25% | 17,603,930 |
| Jan 9, 2026 | 4.00 | 4.05 | 4.00 | 4.03 | 4.03 | - | 20,989,900 |
| Jan 8, 2026 | 4.03 | 4.04 | 3.99 | 4.03 | 4.03 | -0.25% | 15,495,520 |
| Jan 7, 2026 | 3.97 | 4.07 | 3.97 | 4.04 | 4.04 | 1.25% | 32,437,170 |
| Jan 6, 2026 | 3.91 | 4.00 | 3.89 | 3.99 | 3.99 | 2.31% | 37,808,390 |
| Jan 5, 2026 | 3.86 | 3.90 | 3.83 | 3.90 | 3.90 | 0.78% | 15,457,829 |
| Jan 2, 2026 | 3.83 | 3.88 | 3.82 | 3.87 | 3.87 | 1.04% | 5,820,000 |
| Dec 31, 2025 | 3.86 | 3.86 | 3.80 | 3.83 | 3.83 | 0.26% | 10,189,712 |
| Dec 30, 2025 | 3.85 | 3.85 | 3.81 | 3.82 | 3.82 | -1.04% | 12,065,000 |
| Dec 29, 2025 | 3.86 | 3.91 | 3.84 | 3.86 | 3.86 | 0.26% | 20,689,661 |
| Dec 24, 2025 | 3.83 | 3.86 | 3.81 | 3.85 | 3.85 | 0.52% | 4,212,841 |
| Dec 23, 2025 | 3.77 | 3.85 | 3.77 | 3.83 | 3.83 | 1.32% | 17,450,000 |
| Dec 22, 2025 | 3.79 | 3.81 | 3.75 | 3.78 | 3.78 | - | 13,177,790 |
| Dec 19, 2025 | 3.81 | 3.81 | 3.78 | 3.78 | 3.78 | -0.53% | 11,654,890 |
| Dec 18, 2025 | 3.78 | 3.83 | 3.75 | 3.80 | 3.80 | 0.53% | 13,199,000 |
| Dec 17, 2025 | 3.79 | 3.81 | 3.75 | 3.78 | 3.78 | - | 12,715,380 |
| Dec 16, 2025 | 3.84 | 3.88 | 3.77 | 3.78 | 3.78 | -2.33% | 11,496,600 |
| Dec 15, 2025 | 3.84 | 3.88 | 3.82 | 3.87 | 3.87 | 0.52% | 16,512,830 |
| Dec 12, 2025 | 3.76 | 3.87 | 3.74 | 3.85 | 3.85 | 3.22% | 28,719,000 |
| Dec 11, 2025 | 3.79 | 3.80 | 3.73 | 3.73 | 3.73 | -1.06% | 15,864,760 |
| Dec 10, 2025 | 3.80 | 3.80 | 3.74 | 3.77 | 3.77 | -0.53% | 16,824,790 |
| Dec 9, 2025 | 3.87 | 3.87 | 3.75 | 3.79 | 3.79 | -1.81% | 49,602,000 |
| Dec 8, 2025 | 3.90 | 3.91 | 3.84 | 3.86 | 3.86 | -0.77% | 16,448,070 |
| Dec 5, 2025 | 3.91 | 3.91 | 3.83 | 3.89 | 3.89 | -0.26% | 20,415,401 |
| Dec 4, 2025 | 3.91 | 3.93 | 3.88 | 3.90 | 3.90 | 0.78% | 22,671,569 |
| Dec 3, 2025 | 3.90 | 3.91 | 3.85 | 3.87 | 3.87 | -1.02% | 11,502,590 |
| Dec 2, 2025 | 3.90 | 3.92 | 3.87 | 3.91 | 3.91 | 0.77% | 21,771,900 |
| Dec 1, 2025 | 3.88 | 3.92 | 3.84 | 3.88 | 3.88 | -0.77% | 28,060,840 |
| Nov 28, 2025 | 3.93 | 3.94 | 3.90 | 3.91 | 3.82 | -0.51% | 17,259,100 |
| Nov 27, 2025 | 3.94 | 3.95 | 3.92 | 3.93 | 3.84 | - | 13,217,000 |
| Nov 26, 2025 | 3.90 | 3.95 | 3.90 | 3.93 | 3.84 | 1.03% | 19,438,180 |
| Nov 25, 2025 | 3.87 | 3.91 | 3.85 | 3.89 | 3.80 | 0.78% | 14,877,720 |
| Nov 24, 2025 | 3.86 | 3.88 | 3.83 | 3.86 | 3.77 | 0.26% | 18,905,380 |
| Nov 21, 2025 | 3.91 | 3.91 | 3.85 | 3.85 | 3.76 | -2.53% | 31,210,100 |
| Nov 20, 2025 | 3.92 | 3.96 | 3.90 | 3.95 | 3.86 | 1.28% | 13,963,000 |
| Nov 19, 2025 | 3.89 | 3.91 | 3.87 | 3.90 | 3.81 | 0.26% | 17,886,000 |
| Nov 18, 2025 | 3.96 | 3.96 | 3.87 | 3.89 | 3.80 | -2.26% | 31,194,090 |
| Nov 17, 2025 | 4.00 | 4.01 | 3.93 | 3.98 | 3.89 | -0.50% | 20,153,750 |
| Nov 14, 2025 | 4.03 | 4.05 | 3.99 | 4.00 | 3.91 | -1.48% | 20,084,990 |
| Nov 13, 2025 | 4.03 | 4.07 | 4.01 | 4.06 | 3.97 | 1.00% | 19,630,150 |
| Nov 12, 2025 | 3.99 | 4.04 | 3.98 | 4.02 | 3.93 | 0.50% | 23,875,520 |
| Nov 11, 2025 | 4.03 | 4.04 | 3.96 | 4.00 | 3.91 | 0.25% | 14,652,350 |
| Nov 10, 2025 | 3.99 | 4.00 | 3.95 | 3.99 | 3.90 | 0.25% | 14,835,000 |
| Nov 7, 2025 | 4.00 | 4.00 | 3.96 | 3.98 | 3.89 | -0.75% | 14,277,770 |
| Nov 6, 2025 | 3.98 | 4.03 | 3.98 | 4.01 | 3.92 | 1.01% | 19,780,490 |
| Nov 5, 2025 | 3.95 | 3.97 | 3.89 | 3.97 | 3.88 | 0.51% | 18,914,570 |