China Railway Group Limited (HKG:0390)
Hong Kong · Delayed Price · Currency is HKD 3.940
-0.190 (-4.60%)
Oct 31, 2025, 4:08 PM HKT
China Railway Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 4.12 | 4.12 | 3.93 | 3.94 | 3.94 | -4.60% | 60,800,499 |
| Oct 30, 2025 | 4.16 | 4.18 | 4.08 | 4.13 | 4.13 | 0.24% | 36,704,308 |
| Oct 28, 2025 | 4.20 | 4.21 | 4.10 | 4.12 | 4.12 | -1.44% | 22,013,622 |
| Oct 27, 2025 | 4.15 | 4.22 | 4.14 | 4.18 | 4.18 | 1.21% | 28,330,535 |
| Oct 24, 2025 | 4.13 | 4.17 | 4.11 | 4.13 | 4.13 | 0.24% | 19,469,078 |
| Oct 23, 2025 | 4.14 | 4.15 | 4.05 | 4.12 | 4.12 | -0.48% | 15,741,210 |
| Oct 22, 2025 | 4.13 | 4.15 | 4.09 | 4.14 | 4.14 | 0.73% | 14,381,090 |
| Oct 21, 2025 | 4.03 | 4.17 | 4.03 | 4.11 | 4.11 | 2.24% | 30,940,800 |
| Oct 20, 2025 | 4.05 | 4.06 | 4.00 | 4.02 | 4.02 | 0.25% | 13,223,322 |
| Oct 17, 2025 | 4.11 | 4.14 | 3.98 | 4.01 | 4.01 | -2.67% | 38,942,254 |
| Oct 16, 2025 | 4.16 | 4.16 | 4.07 | 4.12 | 4.12 | -0.96% | 31,704,422 |
| Oct 15, 2025 | 4.15 | 4.18 | 4.06 | 4.16 | 4.16 | 0.73% | 43,220,849 |
| Oct 14, 2025 | 4.24 | 4.31 | 4.08 | 4.13 | 4.13 | -1.20% | 50,541,810 |
| Oct 13, 2025 | 4.12 | 4.19 | 4.00 | 4.18 | 4.18 | -1.65% | 73,559,907 |
| Oct 10, 2025 | 4.26 | 4.44 | 4.19 | 4.25 | 4.25 | -0.23% | 118,577,952 |
| Oct 9, 2025 | 3.93 | 4.28 | 3.92 | 4.26 | 4.26 | 10.08% | 187,573,887 |
| Oct 8, 2025 | 3.90 | 3.94 | 3.82 | 3.87 | 3.87 | -0.77% | 16,116,078 |
| Oct 6, 2025 | 3.87 | 3.93 | 3.86 | 3.90 | 3.90 | 0.52% | 9,322,310 |
| Oct 3, 2025 | 3.85 | 3.88 | 3.83 | 3.88 | 3.88 | - | 10,554,777 |
| Oct 2, 2025 | 3.93 | 3.95 | 3.86 | 3.88 | 3.88 | -1.27% | 12,290,245 |
| Sep 30, 2025 | 3.81 | 3.93 | 3.80 | 3.93 | 3.93 | 3.42% | 50,391,260 |
| Sep 29, 2025 | 3.75 | 3.81 | 3.70 | 3.80 | 3.80 | 1.33% | 21,495,644 |
| Sep 26, 2025 | 3.75 | 3.79 | 3.69 | 3.75 | 3.75 | - | 22,684,239 |
| Sep 25, 2025 | 3.78 | 3.81 | 3.73 | 3.75 | 3.75 | -0.27% | 19,012,000 |
| Sep 24, 2025 | 3.78 | 3.79 | 3.73 | 3.76 | 3.76 | -0.27% | 13,656,340 |
| Sep 23, 2025 | 3.76 | 3.79 | 3.73 | 3.77 | 3.77 | - | 18,129,576 |
| Sep 22, 2025 | 3.78 | 3.80 | 3.74 | 3.77 | 3.77 | 0.27% | 16,804,022 |
| Sep 19, 2025 | 3.77 | 3.81 | 3.76 | 3.76 | 3.76 | -0.53% | 34,273,059 |
| Sep 18, 2025 | 3.84 | 3.84 | 3.73 | 3.78 | 3.78 | -1.31% | 30,719,500 |
| Sep 17, 2025 | 3.82 | 3.84 | 3.77 | 3.83 | 3.83 | 0.52% | 24,677,530 |
| Sep 16, 2025 | 3.83 | 3.85 | 3.76 | 3.81 | 3.81 | -0.78% | 25,703,000 |
| Sep 15, 2025 | 3.87 | 3.91 | 3.81 | 3.84 | 3.84 | -1.54% | 23,271,288 |
| Sep 12, 2025 | 3.87 | 3.91 | 3.86 | 3.90 | 3.90 | 1.04% | 20,270,937 |
| Sep 11, 2025 | 3.83 | 3.86 | 3.82 | 3.86 | 3.86 | 0.52% | 18,112,655 |
| Sep 10, 2025 | 3.87 | 3.87 | 3.81 | 3.84 | 3.84 | -1.03% | 18,838,340 |
| Sep 9, 2025 | 3.90 | 3.93 | 3.86 | 3.88 | 3.88 | - | 25,774,000 |
| Sep 8, 2025 | 3.84 | 3.89 | 3.82 | 3.88 | 3.88 | 1.84% | 22,059,000 |
| Sep 5, 2025 | 3.78 | 3.84 | 3.76 | 3.81 | 3.81 | 1.33% | 22,991,131 |
| Sep 4, 2025 | 3.79 | 3.82 | 3.72 | 3.76 | 3.76 | -0.79% | 24,362,388 |
| Sep 3, 2025 | 3.79 | 3.82 | 3.75 | 3.79 | 3.79 | 0.53% | 31,379,524 |
| Sep 2, 2025 | 3.85 | 3.88 | 3.73 | 3.77 | 3.77 | -1.82% | 64,175,126 |
| 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 |