China Railway Group Limited (HKG:0390)
Hong Kong · Delayed Price · Currency is HKD 3.790
+0.020 (0.53%)
Sep 3, 2025, 11:45 AM HKT
China Railway Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 3.85 | 3.88 | 3.73 | 3.77 | 3.77 | -1.82% | 64,216,126 |
| Sep 1, 2025 | 3.90 | 3.92 | 3.81 | 3.84 | 3.84 | -2.78% | 53,188,941 |
| Aug 29, 2025 | 4.00 | 4.07 | 3.95 | 3.95 | 3.95 | -1.00% | 18,897,000 |
| Aug 28, 2025 | 3.99 | 4.04 | 3.92 | 3.99 | 3.99 | -0.25% | 20,178,778 |
| Aug 27, 2025 | 4.14 | 4.15 | 3.99 | 4.00 | 4.00 | -3.38% | 30,214,165 |
| Aug 26, 2025 | 4.12 | 4.19 | 4.12 | 4.14 | 4.14 | -0.48% | 23,125,969 |
| Aug 25, 2025 | 4.10 | 4.17 | 4.08 | 4.16 | 4.16 | 0.48% | 28,098,920 |
| Aug 22, 2025 | 4.15 | 4.15 | 4.09 | 4.14 | 4.14 | -0.24% | 16,448,838 |
| Aug 21, 2025 | 4.06 | 4.19 | 4.06 | 4.15 | 4.15 | 2.47% | 37,675,717 |
| Aug 20, 2025 | 4.06 | 4.07 | 4.00 | 4.05 | 4.05 | -0.74% | 14,619,603 |
| Aug 19, 2025 | 4.10 | 4.13 | 4.06 | 4.08 | 4.08 | - | 18,535,000 |
| Aug 18, 2025 | 4.05 | 4.15 | 4.05 | 4.08 | 4.08 | 0.99% | 30,744,748 |
| Aug 15, 2025 | 4.03 | 4.04 | 3.99 | 4.04 | 4.04 | 0.25% | 13,976,382 |
| Aug 14, 2025 | 4.03 | 4.09 | 4.02 | 4.03 | 4.03 | 0.25% | 24,327,383 |
| Aug 13, 2025 | 4.01 | 4.06 | 4.01 | 4.02 | 4.02 | 0.25% | 16,357,569 |
| Aug 12, 2025 | 4.05 | 4.06 | 3.99 | 4.01 | 4.01 | -0.99% | 22,357,863 |
| Aug 11, 2025 | 4.12 | 4.14 | 4.03 | 4.05 | 4.05 | - | 21,196,201 |
| Aug 8, 2025 | 3.96 | 4.07 | 3.95 | 4.05 | 4.05 | 2.27% | 23,774,483 |
| Aug 7, 2025 | 3.95 | 3.98 | 3.92 | 3.96 | 3.96 | 0.76% | 13,981,330 |
| Aug 6, 2025 | 3.95 | 3.95 | 3.91 | 3.93 | 3.93 | -0.51% | 11,556,836 |
| Aug 5, 2025 | 3.91 | 3.96 | 3.91 | 3.95 | 3.95 | 1.02% | 10,676,038 |
| Aug 4, 2025 | 3.91 | 3.93 | 3.88 | 3.91 | 3.91 | - | 11,342,489 |
| Aug 1, 2025 | 3.96 | 3.99 | 3.91 | 3.91 | 3.91 | -1.01% | 15,899,576 |
| Jul 31, 2025 | 4.02 | 4.03 | 3.93 | 3.95 | 3.95 | -2.47% | 35,793,424 |
| Jul 30, 2025 | 4.05 | 4.10 | 4.01 | 4.05 | 4.05 | - | 18,244,150 |
| Jul 29, 2025 | 4.07 | 4.09 | 3.99 | 4.05 | 4.05 | -0.49% | 20,490,029 |
| Jul 28, 2025 | 4.11 | 4.14 | 4.05 | 4.07 | 4.07 | -0.97% | 23,986,220 |
| Jul 25, 2025 | 4.18 | 4.18 | 4.08 | 4.11 | 4.11 | -0.96% | 26,152,480 |
| Jul 24, 2025 | 4.12 | 4.17 | 4.08 | 4.15 | 4.15 | 0.48% | 30,401,203 |
| Jul 23, 2025 | 4.20 | 4.24 | 4.10 | 4.13 | 4.13 | -0.72% | 50,395,747 |
| Jul 22, 2025 | 4.03 | 4.20 | 3.98 | 4.16 | 4.16 | 4.52% | 95,320,992 |
| Jul 21, 2025 | 4.01 | 4.06 | 3.95 | 3.98 | 3.98 | 3.65% | 60,876,000 |
| Jul 18, 2025 | 3.83 | 3.86 | 3.80 | 3.84 | 3.84 | 0.26% | 25,255,328 |
| Jul 17, 2025 | 3.84 | 3.85 | 3.81 | 3.83 | 3.83 | 0.52% | 13,071,567 |
| Jul 16, 2025 | 3.85 | 3.86 | 3.80 | 3.81 | 3.81 | -1.04% | 19,799,498 |
| Jul 15, 2025 | 3.91 | 3.91 | 3.79 | 3.85 | 3.85 | -1.28% | 24,689,349 |
| Jul 14, 2025 | 3.84 | 3.92 | 3.80 | 3.90 | 3.90 | 2.63% | 38,715,962 |
| Jul 11, 2025 | 3.80 | 3.85 | 3.77 | 3.80 | 3.80 | 0.26% | 27,841,511 |
| Jul 10, 2025 | 3.73 | 3.79 | 3.71 | 3.79 | 3.79 | 1.88% | 23,638,512 |
| Jul 9, 2025 | 3.70 | 3.75 | 3.66 | 3.72 | 3.72 | -3.63% | 24,995,000 |
| Jul 8, 2025 | 3.83 | 3.88 | 3.82 | 3.86 | 3.67 | 0.26% | 32,996,181 |
| Jul 7, 2025 | 3.85 | 3.86 | 3.81 | 3.85 | 3.66 | - | 14,773,898 |
| Jul 4, 2025 | 3.86 | 3.86 | 3.82 | 3.85 | 3.66 | -0.26% | 16,056,000 |
| Jul 3, 2025 | 3.88 | 3.89 | 3.82 | 3.86 | 3.67 | 0.26% | 16,807,167 |
| Jul 2, 2025 | 3.76 | 3.87 | 3.76 | 3.85 | 3.66 | 2.39% | 26,041,692 |
| Jun 30, 2025 | 3.80 | 3.80 | 3.75 | 3.76 | 3.57 | -0.53% | 15,337,818 |
| Jun 27, 2025 | 3.80 | 3.84 | 3.75 | 3.78 | 3.59 | -0.53% | 20,520,942 |
| Jun 26, 2025 | 3.82 | 3.82 | 3.78 | 3.80 | 3.61 | - | 16,490,000 |
| Jun 25, 2025 | 3.75 | 3.82 | 3.74 | 3.80 | 3.61 | 1.88% | 30,886,064 |
| Jun 24, 2025 | 3.69 | 3.75 | 3.68 | 3.73 | 3.54 | 1.63% | 16,035,081 |