China Railway Group Limited (HKG:0390)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
3.750
-0.010 (-0.27%)
Sep 26, 2025, 4:08 PM HKT

China Railway Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20253.753.793.693.743.74-0.27%19,402,239
Sep 25, 20253.783.813.733.753.75-0.27%19,012,000
Sep 24, 20253.783.793.733.763.76-0.27%13,656,340
Sep 23, 20253.763.793.733.773.77-18,129,576
Sep 22, 20253.783.803.743.773.770.27%16,804,022
Sep 19, 20253.773.813.763.763.76-0.53%34,273,059
Sep 18, 20253.843.843.733.783.78-1.31%30,719,500
Sep 17, 20253.823.843.773.833.830.52%24,677,530
Sep 16, 20253.833.853.763.813.81-0.78%25,703,000
Sep 15, 20253.873.913.813.843.84-1.54%23,271,288
Sep 12, 20253.873.913.863.903.901.04%20,270,937
Sep 11, 20253.833.863.823.863.860.52%18,112,655
Sep 10, 20253.873.873.813.843.84-1.03%18,838,340
Sep 9, 20253.903.933.863.883.88-25,774,000
Sep 8, 20253.843.893.823.883.881.84%22,059,000
Sep 5, 20253.783.843.763.813.811.33%22,991,131
Sep 4, 20253.793.823.723.763.76-0.79%24,362,388
Sep 3, 20253.793.823.753.793.790.53%31,379,524
Sep 2, 20253.853.883.733.773.77-1.82%64,175,126
Sep 1, 20253.903.923.813.843.84-2.78%53,188,941
Aug 29, 20254.004.073.953.953.95-1.00%18,897,000
Aug 28, 20253.994.043.923.993.99-0.25%20,178,778
Aug 27, 20254.144.153.994.004.00-3.38%30,214,165
Aug 26, 20254.124.194.124.144.14-0.48%23,125,969
Aug 25, 20254.104.174.084.164.160.48%28,098,920
Aug 22, 20254.154.154.094.144.14-0.24%16,448,838
Aug 21, 20254.064.194.064.154.152.47%37,675,717
Aug 20, 20254.064.074.004.054.05-0.74%14,619,603
Aug 19, 20254.104.134.064.084.08-18,535,000
Aug 18, 20254.054.154.054.084.080.99%30,744,748
Aug 15, 20254.034.043.994.044.040.25%13,976,382
Aug 14, 20254.034.094.024.034.030.25%24,327,383
Aug 13, 20254.014.064.014.024.020.25%16,357,569
Aug 12, 20254.054.063.994.014.01-0.99%22,357,863
Aug 11, 20254.124.144.034.054.05-21,196,201
Aug 8, 20253.964.073.954.054.052.27%23,774,483
Aug 7, 20253.953.983.923.963.960.76%13,981,330
Aug 6, 20253.953.953.913.933.93-0.51%11,556,836
Aug 5, 20253.913.963.913.953.951.02%10,676,038
Aug 4, 20253.913.933.883.913.91-11,342,489
Aug 1, 20253.963.993.913.913.91-1.01%15,899,576
Jul 31, 20254.024.033.933.953.95-2.47%35,793,424
Jul 30, 20254.054.104.014.054.05-18,244,150
Jul 29, 20254.074.093.994.054.05-0.49%20,490,029
Jul 28, 20254.114.144.054.074.07-0.97%23,986,220
Jul 25, 20254.184.184.084.114.11-0.96%26,152,480
Jul 24, 20254.124.174.084.154.150.48%30,401,203
Jul 23, 20254.204.244.104.134.13-0.72%50,395,747
Jul 22, 20254.034.203.984.164.164.52%95,320,992
Jul 21, 20254.014.063.953.983.983.65%60,876,000