China Railway Group Limited (HKG:0390)
Hong Kong · Delayed Price · Currency is HKD 3.275
+0.035 (1.08%)
Oct 7, 2026, 4:08 PM HKT
HKG:0390 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 3.24 | 3.29 | 3.24 | 3.28 | 3.28 | 1.08% | 6,474,600 |
| Oct 6, 2026 | 3.21 | 3.27 | 3.21 | 3.24 | 3.24 | 1.09% | 6,642,000 |
| Oct 5, 2026 | 3.23 | 3.23 | 3.15 | 3.21 | 3.21 | 0.31% | 5,180,009 |
| Oct 2, 2026 | 3.21 | 3.22 | 3.17 | 3.20 | 3.20 | -0.78% | 6,481,950 |
| Sep 30, 2026 | 3.18 | 3.23 | 3.16 | 3.22 | 3.22 | 1.74% | 16,781,550 |
| Sep 29, 2026 | 3.17 | 3.20 | 3.15 | 3.17 | 3.17 | 0.48% | 6,552,000 |
| Sep 28, 2026 | 3.19 | 3.19 | 3.15 | 3.15 | 3.15 | -1.41% | 13,856,520 |
| Sep 25, 2026 | 3.16 | 3.20 | 3.11 | 3.20 | 3.20 | 1.11% | 6,392,000 |
| Sep 24, 2026 | 3.17 | 3.19 | 3.15 | 3.16 | 3.16 | -0.16% | 12,429,000 |
| Sep 23, 2026 | 3.23 | 3.24 | 3.16 | 3.17 | 3.17 | -1.29% | 21,625,000 |
| Sep 22, 2026 | 3.31 | 3.31 | 3.27 | 3.28 | 3.21 | -0.91% | 19,280,270 |
| Sep 21, 2026 | 3.33 | 3.33 | 3.28 | 3.31 | 3.24 | - | 18,007,983 |
| Sep 18, 2026 | 3.32 | 3.35 | 3.31 | 3.31 | 3.24 | -0.60% | 20,342,494 |
| Sep 17, 2026 | 3.33 | 3.35 | 3.29 | 3.33 | 3.26 | -0.45% | 19,240,520 |
| Sep 16, 2026 | 3.34 | 3.37 | 3.32 | 3.35 | 3.27 | 0.15% | 16,295,900 |
| Sep 15, 2026 | 3.35 | 3.40 | 3.34 | 3.34 | 3.26 | -0.30% | 27,316,253 |
| Sep 14, 2026 | 3.34 | 3.38 | 3.33 | 3.35 | 3.27 | 0.60% | 20,625,437 |
| Sep 11, 2026 | 3.40 | 3.40 | 3.32 | 3.33 | 3.26 | -2.35% | 40,636,612 |
| Sep 10, 2026 | 3.41 | 3.41 | 3.38 | 3.41 | 3.33 | -0.29% | 17,002,093 |
| Sep 9, 2026 | 3.39 | 3.45 | 3.37 | 3.42 | 3.34 | 1.18% | 30,860,000 |
| Sep 8, 2026 | 3.33 | 3.39 | 3.33 | 3.38 | 3.30 | 0.90% | 29,343,089 |
| Sep 7, 2026 | 3.40 | 3.40 | 3.30 | 3.35 | 3.27 | -0.45% | 20,130,000 |
| Sep 4, 2026 | 3.34 | 3.40 | 3.34 | 3.37 | 3.29 | 1.20% | 21,104,156 |
| Sep 3, 2026 | 3.36 | 3.40 | 3.33 | 3.33 | 3.25 | -0.89% | 20,650,647 |
| Sep 2, 2026 | 3.40 | 3.40 | 3.35 | 3.36 | 3.28 | -1.76% | 17,298,772 |
| Sep 1, 2026 | 3.45 | 3.46 | 3.40 | 3.42 | 3.34 | -0.87% | 26,878,923 |
| Aug 31, 2026 | 3.41 | 3.50 | 3.39 | 3.45 | 3.37 | -0.14% | 20,466,600 |
| Aug 28, 2026 | 3.45 | 3.45 | 3.39 | 3.45 | 3.37 | 0.15% | 12,783,500 |
| Aug 27, 2026 | 3.48 | 3.48 | 3.40 | 3.45 | 3.37 | -0.14% | 14,879,000 |
| Aug 26, 2026 | 3.40 | 3.49 | 3.38 | 3.45 | 3.37 | 1.47% | 17,599,000 |
| Aug 25, 2026 | 3.38 | 3.41 | 3.36 | 3.40 | 3.32 | 0.74% | 10,421,943 |
| Aug 24, 2026 | 3.38 | 3.40 | 3.35 | 3.38 | 3.30 | - | 17,485,943 |
| Aug 21, 2026 | 3.35 | 3.38 | 3.33 | 3.38 | 3.30 | 1.66% | 22,442,917 |
| Aug 20, 2026 | 3.34 | 3.39 | 3.32 | 3.32 | 3.25 | -0.60% | 23,318,285 |
| Aug 19, 2026 | 3.37 | 3.37 | 3.32 | 3.34 | 3.26 | -0.89% | 22,899,902 |
| Aug 18, 2026 | 3.41 | 3.42 | 3.36 | 3.37 | 3.29 | -1.46% | 29,078,461 |
| Aug 17, 2026 | 3.43 | 3.47 | 3.42 | 3.42 | 3.34 | 0.59% | 15,888,000 |
| Aug 14, 2026 | 3.41 | 3.43 | 3.38 | 3.40 | 3.32 | -0.15% | 12,893,840 |
| Aug 13, 2026 | 3.48 | 3.48 | 3.40 | 3.41 | 3.33 | -1.45% | 15,968,713 |
| Aug 12, 2026 | 3.48 | 3.49 | 3.43 | 3.46 | 3.38 | -0.43% | 25,871,044 |
| Aug 11, 2026 | 3.57 | 3.58 | 3.47 | 3.47 | 3.39 | -2.66% | 30,273,983 |
| Aug 10, 2026 | 3.57 | 3.58 | 3.53 | 3.57 | 3.48 | 0.56% | 27,289,094 |
| Aug 7, 2026 | 3.52 | 3.56 | 3.47 | 3.55 | 3.47 | 0.85% | 28,738,000 |
| Aug 6, 2026 | 3.53 | 3.60 | 3.51 | 3.52 | 3.44 | -0.42% | 44,975,606 |
| Aug 5, 2026 | 3.49 | 3.55 | 3.46 | 3.53 | 3.45 | 1.29% | 22,432,281 |
| Aug 4, 2026 | 3.57 | 3.57 | 3.45 | 3.49 | 3.41 | -1.69% | 29,430,697 |
| Aug 3, 2026 | 3.64 | 3.64 | 3.54 | 3.55 | 3.47 | -1.80% | 42,767,340 |
| Jul 31, 2026 | 3.65 | 3.64 | 3.56 | 3.61 | 3.53 | -1.10% | 54,757,920 |
| Jul 30, 2026 | 3.62 | 3.65 | 3.60 | 3.65 | 3.57 | 1.11% | 39,031,000 |
| Jul 29, 2026 | 3.59 | 3.62 | 3.58 | 3.61 | 3.53 | 0.56% | 15,056,448 |