China Railway Group Limited (HKG:0390)
Hong Kong · Delayed Price · Currency is HKD 4.090
+0.010 (0.25%)
Apr 16, 2026, 4:08 PM HKT
HKG:0390 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 4.09 | 4.10 | 4.05 | 4.08 | - | - | 13,228,741 |
| 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 |
| Mar 13, 2026 | 4.68 | 4.76 | 4.60 | 4.65 | 4.65 | -0.85% | 38,362,660 |
| Mar 12, 2026 | 4.76 | 4.79 | 4.65 | 4.69 | 4.69 | -1.88% | 20,248,320 |
| Mar 11, 2026 | 4.68 | 4.85 | 4.67 | 4.78 | 4.78 | 2.80% | 33,879,330 |
| Mar 10, 2026 | 4.70 | 4.75 | 4.64 | 4.65 | 4.65 | -0.43% | 28,256,230 |
| Mar 9, 2026 | 4.67 | 4.69 | 4.56 | 4.67 | 4.67 | -2.71% | 47,711,940 |
| Mar 6, 2026 | 4.79 | 4.89 | 4.73 | 4.80 | 4.80 | -0.21% | 67,737,000 |
| Mar 5, 2026 | 4.88 | 4.91 | 4.79 | 4.81 | 4.81 | 1.05% | 37,688,730 |
| Mar 4, 2026 | 4.80 | 4.90 | 4.70 | 4.76 | 4.76 | -2.26% | 55,754,850 |
| Mar 3, 2026 | 5.08 | 5.08 | 4.80 | 4.87 | 4.87 | -3.56% | 67,646,750 |
| Mar 2, 2026 | 5.10 | 5.16 | 4.94 | 5.05 | 5.05 | -2.32% | 58,177,790 |
| Feb 27, 2026 | 5.13 | 5.28 | 5.06 | 5.17 | 5.17 | 0.98% | 65,260,680 |
| Feb 26, 2026 | 5.12 | 5.17 | 5.06 | 5.12 | 5.12 | -0.97% | 56,514,680 |
| Feb 25, 2026 | 5.08 | 5.28 | 5.01 | 5.17 | 5.17 | 1.97% | 135,771,300 |
| Feb 24, 2026 | 4.86 | 5.09 | 4.83 | 5.07 | 5.07 | 2.22% | 134,982,600 |
| Feb 23, 2026 | 4.89 | 5.01 | 4.86 | 4.96 | 4.96 | 2.06% | 45,906,990 |
| Feb 20, 2026 | 4.55 | 4.86 | 4.55 | 4.86 | 4.86 | 8.48% | 79,515,000 |
| Feb 16, 2026 | 4.53 | 4.53 | 4.42 | 4.48 | 4.48 | 0.67% | 6,792,421 |
| Feb 13, 2026 | 4.52 | 4.55 | 4.43 | 4.45 | 4.45 | -2.84% | 23,110,360 |
| Feb 12, 2026 | 4.45 | 4.65 | 4.44 | 4.58 | 4.58 | 3.15% | 50,679,710 |
| Feb 11, 2026 | 4.31 | 4.44 | 4.31 | 4.44 | 4.44 | 3.02% | 18,698,590 |
| Feb 10, 2026 | 4.40 | 4.40 | 4.30 | 4.31 | 4.31 | -1.37% | 19,514,110 |
| Feb 9, 2026 | 4.40 | 4.47 | 4.35 | 4.37 | 4.37 | 0.92% | 16,946,940 |
| Feb 6, 2026 | 4.33 | 4.37 | 4.28 | 4.33 | 4.33 | -1.81% | 19,457,470 |
| Feb 5, 2026 | 4.44 | 4.48 | 4.31 | 4.41 | 4.41 | -1.56% | 26,257,280 |
| Feb 4, 2026 | 4.43 | 4.55 | 4.41 | 4.48 | 4.48 | 1.82% | 34,224,380 |
| Feb 3, 2026 | 4.40 | 4.45 | 4.30 | 4.40 | 4.40 | 2.56% | 29,746,760 |
| Feb 2, 2026 | 4.48 | 4.48 | 4.23 | 4.29 | 4.29 | -4.88% | 73,432,222 |
| Jan 30, 2026 | 4.68 | 4.78 | 4.48 | 4.51 | 4.51 | -3.22% | 82,581,560 |
| Jan 29, 2026 | 4.68 | 4.79 | 4.52 | 4.66 | 4.66 | 1.75% | 88,414,150 |