China Railway Group Limited (HKG:0390)
Hong Kong · Delayed Price · Currency is HKD 3.355
+0.015 (0.45%)
Sep 16, 2026, 2:54 PM HKT
HKG:0390 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 3.35 | 3.40 | 3.34 | 3.34 | 3.34 | -0.30% | 27,316,253 |
| Sep 14, 2026 | 3.34 | 3.38 | 3.33 | 3.35 | 3.35 | 0.60% | 20,625,437 |
| Sep 11, 2026 | 3.40 | 3.40 | 3.32 | 3.33 | 3.33 | -2.35% | 40,636,612 |
| Sep 10, 2026 | 3.41 | 3.41 | 3.38 | 3.41 | 3.41 | -0.29% | 17,002,093 |
| Sep 9, 2026 | 3.39 | 3.45 | 3.37 | 3.42 | 3.42 | 1.18% | 30,860,000 |
| Sep 8, 2026 | 3.33 | 3.39 | 3.33 | 3.38 | 3.38 | 0.90% | 29,343,089 |
| Sep 7, 2026 | 3.40 | 3.40 | 3.30 | 3.35 | 3.35 | -0.45% | 20,130,000 |
| Sep 4, 2026 | 3.34 | 3.40 | 3.34 | 3.37 | 3.37 | 1.20% | 21,104,156 |
| Sep 3, 2026 | 3.36 | 3.40 | 3.33 | 3.33 | 3.33 | -0.89% | 20,650,647 |
| Sep 2, 2026 | 3.40 | 3.40 | 3.35 | 3.36 | 3.36 | -1.76% | 17,298,772 |
| Sep 1, 2026 | 3.45 | 3.46 | 3.40 | 3.42 | 3.42 | -0.87% | 26,878,923 |
| Aug 31, 2026 | 3.41 | 3.50 | 3.39 | 3.45 | 3.45 | -0.14% | 20,466,600 |
| Aug 28, 2026 | 3.45 | 3.45 | 3.39 | 3.45 | 3.45 | 0.15% | 12,783,500 |
| Aug 27, 2026 | 3.48 | 3.48 | 3.40 | 3.45 | 3.45 | -0.14% | 14,879,000 |
| Aug 26, 2026 | 3.40 | 3.49 | 3.38 | 3.45 | 3.45 | 1.47% | 17,599,000 |
| Aug 25, 2026 | 3.38 | 3.41 | 3.36 | 3.40 | 3.40 | 0.74% | 10,421,940 |
| Aug 24, 2026 | 3.38 | 3.40 | 3.35 | 3.38 | 3.38 | - | 17,485,940 |
| Aug 21, 2026 | 3.35 | 3.38 | 3.33 | 3.38 | 3.38 | 1.66% | 22,442,917 |
| Aug 20, 2026 | 3.34 | 3.39 | 3.32 | 3.32 | 3.32 | -0.60% | 23,318,285 |
| Aug 19, 2026 | 3.37 | 3.37 | 3.32 | 3.34 | 3.34 | -0.89% | 22,899,902 |
| Aug 18, 2026 | 3.41 | 3.42 | 3.36 | 3.37 | 3.37 | -1.46% | 29,078,461 |
| Aug 17, 2026 | 3.43 | 3.47 | 3.42 | 3.42 | 3.42 | 0.59% | 15,888,000 |
| Aug 14, 2026 | 3.41 | 3.43 | 3.38 | 3.40 | 3.40 | -0.15% | 12,893,840 |
| Aug 13, 2026 | 3.48 | 3.48 | 3.40 | 3.41 | 3.41 | -1.45% | 15,968,713 |
| Aug 12, 2026 | 3.48 | 3.49 | 3.43 | 3.46 | 3.46 | -0.43% | 25,871,044 |
| Aug 11, 2026 | 3.57 | 3.58 | 3.47 | 3.47 | 3.47 | -2.66% | 30,273,983 |
| Aug 10, 2026 | 3.57 | 3.58 | 3.53 | 3.57 | 3.57 | 0.56% | 27,289,094 |
| Aug 7, 2026 | 3.52 | 3.56 | 3.47 | 3.55 | 3.55 | 0.85% | 28,738,000 |
| Aug 6, 2026 | 3.53 | 3.60 | 3.51 | 3.52 | 3.52 | -0.42% | 44,975,606 |
| Aug 5, 2026 | 3.49 | 3.55 | 3.46 | 3.53 | 3.53 | 1.29% | 22,432,281 |
| Aug 4, 2026 | 3.57 | 3.57 | 3.45 | 3.49 | 3.49 | -1.69% | 29,430,697 |
| Aug 3, 2026 | 3.64 | 3.64 | 3.54 | 3.55 | 3.55 | -1.80% | 42,767,340 |
| Jul 31, 2026 | 3.65 | 3.64 | 3.56 | 3.61 | 3.61 | -1.10% | 54,757,920 |
| Jul 30, 2026 | 3.62 | 3.65 | 3.60 | 3.65 | 3.65 | 1.11% | 39,031,000 |
| Jul 29, 2026 | 3.59 | 3.62 | 3.58 | 3.61 | 3.61 | 0.56% | 15,056,440 |
| Jul 28, 2026 | 3.59 | 3.59 | 3.54 | 3.59 | 3.59 | - | 21,841,990 |
| Jul 27, 2026 | 3.56 | 3.60 | 3.50 | 3.59 | 3.59 | 1.13% | 45,705,360 |
| Jul 24, 2026 | 3.55 | 3.56 | 3.52 | 3.55 | 3.55 | -0.56% | 13,701,520 |
| Jul 23, 2026 | 3.50 | 3.62 | 3.50 | 3.57 | 3.57 | 2.29% | 24,181,320 |
| Jul 22, 2026 | 3.50 | 3.52 | 3.46 | 3.49 | 3.49 | 0.54% | 25,028,480 |
| Jul 21, 2026 | 3.57 | 3.60 | 3.52 | 3.57 | 3.47 | 0.85% | 22,175,110 |
| Jul 20, 2026 | 3.47 | 3.56 | 3.47 | 3.54 | 3.44 | 2.02% | 21,316,000 |
| Jul 17, 2026 | 3.46 | 3.52 | 3.41 | 3.47 | 3.37 | 0.29% | 16,251,000 |
| Jul 16, 2026 | 3.47 | 3.51 | 3.46 | 3.46 | 3.36 | - | 14,577,436 |
| Jul 15, 2026 | 3.35 | 3.47 | 3.35 | 3.46 | 3.36 | 2.37% | 21,570,431 |
| Jul 14, 2026 | 3.33 | 3.40 | 3.29 | 3.38 | 3.29 | 0.90% | 11,993,764 |
| Jul 13, 2026 | 3.37 | 3.38 | 3.30 | 3.35 | 3.26 | -0.59% | 9,590,814 |
| Jul 10, 2026 | 3.29 | 3.42 | 3.27 | 3.37 | 3.28 | 2.43% | 23,319,040 |
| Jul 9, 2026 | 3.29 | 3.31 | 3.25 | 3.29 | 3.20 | - | 20,682,651 |
| Jul 8, 2026 | 3.28 | 3.32 | 3.26 | 3.29 | 3.20 | 0.30% | 23,474,972 |