China Railway Group Limited (HKG:0390)
Hong Kong · Delayed Price · Currency is HKD 3.510
+0.060 (1.74%)
May 29, 2026, 4:08 PM HKT
HKG:0390 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 3.52 | 3.52 | 3.45 | 3.50 | - | 1.45% | 2,814,000 |
| May 28, 2026 | 3.52 | 3.52 | 3.42 | 3.45 | 3.45 | -1.15% | 28,264,910 |
| May 27, 2026 | 3.59 | 3.60 | 3.47 | 3.49 | 3.49 | -2.24% | 18,325,100 |
| May 26, 2026 | 3.50 | 3.60 | 3.49 | 3.57 | 3.57 | 2.00% | 33,676,200 |
| May 22, 2026 | 3.50 | 3.52 | 3.45 | 3.50 | 3.50 | - | 25,993,027 |
| May 21, 2026 | 3.57 | 3.60 | 3.50 | 3.50 | 3.50 | -1.69% | 24,980,170 |
| May 20, 2026 | 3.58 | 3.58 | 3.51 | 3.56 | 3.56 | -0.56% | 31,367,750 |
| May 19, 2026 | 3.62 | 3.63 | 3.58 | 3.58 | 3.58 | -1.10% | 34,160,420 |
| May 18, 2026 | 3.72 | 3.72 | 3.60 | 3.62 | 3.62 | -2.95% | 50,932,000 |
| May 15, 2026 | 3.83 | 3.83 | 3.68 | 3.73 | 3.73 | -2.10% | 58,274,990 |
| May 14, 2026 | 3.90 | 3.91 | 3.80 | 3.81 | 3.81 | -1.55% | 43,369,880 |
| May 13, 2026 | 3.85 | 3.87 | 3.81 | 3.87 | 3.87 | 0.52% | 39,630,710 |
| May 12, 2026 | 3.85 | 3.88 | 3.83 | 3.85 | 3.85 | 0.26% | 40,327,660 |
| May 11, 2026 | 3.90 | 3.90 | 3.83 | 3.84 | 3.84 | -1.03% | 50,249,100 |
| May 8, 2026 | 3.87 | 3.88 | 3.81 | 3.88 | 3.88 | 0.26% | 40,194,870 |
| May 7, 2026 | 3.80 | 3.87 | 3.80 | 3.87 | 3.87 | 2.38% | 36,543,060 |
| May 6, 2026 | 3.81 | 3.81 | 3.75 | 3.78 | 3.78 | - | 20,863,620 |
| May 5, 2026 | 3.81 | 3.83 | 3.74 | 3.78 | 3.78 | -1.31% | 18,635,560 |
| May 4, 2026 | 3.80 | 3.85 | 3.80 | 3.83 | 3.83 | 1.06% | 13,724,350 |
| Apr 30, 2026 | 3.88 | 3.88 | 3.75 | 3.79 | 3.79 | -5.49% | 89,388,340 |
| Apr 29, 2026 | 3.95 | 4.01 | 3.93 | 4.01 | 4.01 | 1.52% | 21,801,160 |
| Apr 28, 2026 | 4.02 | 4.02 | 3.90 | 3.95 | 3.95 | -0.75% | 28,285,000 |
| Apr 27, 2026 | 4.05 | 4.07 | 3.96 | 3.98 | 3.98 | -2.21% | 32,743,440 |
| Apr 24, 2026 | 4.11 | 4.11 | 4.04 | 4.07 | 4.07 | -0.97% | 13,723,980 |
| Apr 23, 2026 | 4.10 | 4.12 | 4.06 | 4.11 | 4.11 | 0.49% | 22,673,450 |
| Apr 22, 2026 | 4.06 | 4.12 | 4.04 | 4.09 | 4.09 | 0.74% | 25,015,990 |
| Apr 21, 2026 | 4.06 | 4.09 | 4.04 | 4.06 | 4.06 | 0.25% | 22,185,200 |
| Apr 20, 2026 | 4.06 | 4.07 | 4.02 | 4.05 | 4.05 | - | 17,353,190 |
| Apr 17, 2026 | 4.07 | 4.09 | 4.04 | 4.05 | 4.05 | -0.98% | 27,310,420 |
| Apr 16, 2026 | 4.09 | 4.11 | 4.05 | 4.09 | 4.09 | 0.25% | 24,813,740 |
| Apr 15, 2026 | 4.09 | 4.12 | 4.05 | 4.08 | 4.08 | 0.74% | 21,808,620 |
| Apr 14, 2026 | 4.03 | 4.07 | 4.01 | 4.05 | 4.05 | 0.50% | 26,859,490 |
| Apr 13, 2026 | 4.05 | 4.05 | 3.97 | 4.03 | 4.03 | -0.98% | 43,907,420 |
| Apr 10, 2026 | 4.05 | 4.11 | 4.03 | 4.07 | 4.07 | 0.74% | 24,681,170 |
| Apr 9, 2026 | 4.14 | 4.15 | 4.03 | 4.04 | 4.04 | -2.42% | 22,196,230 |
| Apr 8, 2026 | 4.10 | 4.20 | 4.07 | 4.14 | 4.14 | 1.47% | 55,261,600 |
| Apr 2, 2026 | 4.10 | 4.10 | 4.00 | 4.08 | 4.08 | - | 23,523,300 |
| Apr 1, 2026 | 4.12 | 4.14 | 4.04 | 4.08 | 4.08 | 0.99% | 37,516,630 |
| Mar 31, 2026 | 4.10 | 4.11 | 3.98 | 4.04 | 4.04 | -2.88% | 50,832,300 |
| Mar 30, 2026 | 4.06 | 4.22 | 4.02 | 4.16 | 4.16 | 0.48% | 30,731,560 |
| Mar 27, 2026 | 4.11 | 4.18 | 4.08 | 4.14 | 4.14 | 0.49% | 19,769,340 |
| Mar 26, 2026 | 4.24 | 4.25 | 4.09 | 4.12 | 4.12 | -3.06% | 18,986,000 |
| Mar 25, 2026 | 4.18 | 4.26 | 4.17 | 4.25 | 4.25 | 2.66% | 26,111,790 |
| Mar 24, 2026 | 4.10 | 4.14 | 3.97 | 4.14 | 4.14 | 3.50% | 42,620,170 |
| Mar 23, 2026 | 4.29 | 4.29 | 3.97 | 4.00 | 4.00 | -7.19% | 94,287,870 |
| Mar 20, 2026 | 4.35 | 4.40 | 4.26 | 4.31 | 4.31 | -0.92% | 40,893,780 |
| Mar 19, 2026 | 4.43 | 4.46 | 4.31 | 4.35 | 4.35 | -2.90% | 29,077,000 |
| Mar 18, 2026 | 4.50 | 4.53 | 4.43 | 4.48 | 4.48 | -0.22% | 22,947,650 |
| Mar 17, 2026 | 4.53 | 4.61 | 4.47 | 4.49 | 4.49 | -0.88% | 22,132,000 |
| Mar 16, 2026 | 4.65 | 4.67 | 4.48 | 4.53 | 4.53 | -2.58% | 35,172,110 |