Guangshen Railway Company Limited (HKG:0525)
Hong Kong · Delayed Price · Currency is HKD 2.280
-0.170 (-6.94%)
Oct 31, 2025, 4:08 PM HKT
Guangshen Railway Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 2.38 | 2.40 | 2.26 | 2.29 | 2.29 | -6.53% | 52,648,000 |
| Oct 30, 2025 | 2.51 | 2.53 | 2.38 | 2.45 | 2.45 | -2.78% | 27,577,107 |
| Oct 28, 2025 | 2.56 | 2.56 | 2.49 | 2.52 | 2.52 | 0.40% | 6,012,628 |
| Oct 27, 2025 | 2.52 | 2.57 | 2.50 | 2.51 | 2.51 | - | 19,722,580 |
| Oct 24, 2025 | 2.52 | 2.52 | 2.48 | 2.51 | 2.51 | 0.40% | 5,844,000 |
| Oct 23, 2025 | 2.50 | 2.51 | 2.47 | 2.50 | 2.50 | -0.79% | 6,061,847 |
| Oct 22, 2025 | 2.55 | 2.55 | 2.50 | 2.52 | 2.52 | -0.79% | 5,602,951 |
| Oct 21, 2025 | 2.58 | 2.58 | 2.51 | 2.54 | 2.54 | -0.39% | 17,460,000 |
| Oct 20, 2025 | 2.50 | 2.55 | 2.50 | 2.55 | 2.55 | 1.59% | 7,040,000 |
| Oct 17, 2025 | 2.54 | 2.61 | 2.50 | 2.51 | 2.51 | -0.79% | 6,700,000 |
| Oct 16, 2025 | 2.55 | 2.56 | 2.51 | 2.53 | 2.53 | -0.39% | 7,021,439 |
| Oct 15, 2025 | 2.52 | 2.57 | 2.50 | 2.54 | 2.54 | 1.60% | 10,885,439 |
| Oct 14, 2025 | 2.59 | 2.60 | 2.48 | 2.50 | 2.50 | -3.10% | 3,778,000 |
| Oct 13, 2025 | 2.50 | 2.58 | 2.47 | 2.58 | 2.58 | - | 6,464,000 |
| Oct 10, 2025 | 2.59 | 2.64 | 2.56 | 2.58 | 2.58 | - | 8,553,537 |
| Oct 9, 2025 | 2.53 | 2.59 | 2.52 | 2.58 | 2.58 | 2.38% | 18,244,000 |
| Oct 8, 2025 | 2.52 | 2.54 | 2.49 | 2.52 | 2.52 | - | 3,444,000 |
| Oct 6, 2025 | 2.49 | 2.52 | 2.46 | 2.52 | 2.52 | 1.20% | 1,898,000 |
| Oct 3, 2025 | 2.49 | 2.51 | 2.47 | 2.49 | 2.49 | - | 2,938,000 |
| Oct 2, 2025 | 2.52 | 2.52 | 2.46 | 2.49 | 2.49 | -0.40% | 3,052,000 |
| Sep 30, 2025 | 2.49 | 2.50 | 2.42 | 2.50 | 2.50 | 0.40% | 7,847,200 |
| Sep 29, 2025 | 2.47 | 2.49 | 2.43 | 2.49 | 2.49 | 1.63% | 10,772,000 |
| Sep 26, 2025 | 2.46 | 2.47 | 2.43 | 2.45 | 2.45 | - | 9,324,000 |
| Sep 25, 2025 | 2.55 | 2.55 | 2.44 | 2.45 | 2.45 | -3.92% | 8,068,000 |
| Sep 24, 2025 | 2.55 | 2.57 | 2.52 | 2.55 | 2.55 | - | 4,980,000 |
| Sep 23, 2025 | 2.57 | 2.59 | 2.50 | 2.55 | 2.55 | -1.54% | 10,346,000 |
| Sep 22, 2025 | 2.46 | 2.59 | 2.45 | 2.59 | 2.59 | 4.44% | 16,958,573 |
| Sep 19, 2025 | 2.47 | 2.49 | 2.42 | 2.48 | 2.48 | 0.40% | 7,302,000 |
| Sep 18, 2025 | 2.50 | 2.51 | 2.43 | 2.47 | 2.47 | -1.59% | 8,788,000 |
| Sep 17, 2025 | 2.46 | 2.51 | 2.46 | 2.51 | 2.51 | 0.40% | 7,024,000 |
| Sep 16, 2025 | 2.47 | 2.50 | 2.44 | 2.50 | 2.50 | 0.40% | 7,874,000 |
| Sep 15, 2025 | 2.50 | 2.54 | 2.47 | 2.49 | 2.49 | -0.40% | 7,318,000 |
| Sep 12, 2025 | 2.58 | 2.58 | 2.50 | 2.50 | 2.50 | -2.72% | 8,786,000 |
| Sep 11, 2025 | 2.58 | 2.62 | 2.53 | 2.57 | 2.57 | -1.15% | 8,460,000 |
| Sep 10, 2025 | 2.57 | 2.63 | 2.54 | 2.60 | 2.60 | 1.17% | 11,357,745 |
| Sep 9, 2025 | 2.55 | 2.59 | 2.51 | 2.57 | 2.57 | 0.39% | 16,530,000 |
| Sep 8, 2025 | 2.40 | 2.64 | 2.40 | 2.56 | 2.56 | 6.67% | 57,163,458 |
| Sep 5, 2025 | 2.29 | 2.40 | 2.29 | 2.40 | 2.40 | 3.45% | 25,764,000 |
| Sep 4, 2025 | 2.27 | 2.33 | 2.26 | 2.32 | 2.32 | 0.87% | 14,740,000 |
| Sep 3, 2025 | 2.25 | 2.31 | 2.24 | 2.30 | 2.30 | 1.77% | 15,232,000 |
| Sep 2, 2025 | 2.26 | 2.27 | 2.21 | 2.26 | 2.26 | 0.89% | 9,770,000 |
| Sep 1, 2025 | 2.25 | 2.29 | 2.19 | 2.24 | 2.24 | -2.18% | 39,256,000 |
| Aug 29, 2025 | 2.06 | 2.37 | 2.05 | 2.29 | 2.29 | 18.04% | 161,732,243 |
| Aug 28, 2025 | 1.94 | 1.96 | 1.92 | 1.94 | 1.94 | -0.51% | 10,456,000 |
| Aug 27, 2025 | 1.96 | 1.98 | 1.93 | 1.95 | 1.95 | - | 17,857,757 |
| Aug 26, 2025 | 2.00 | 2.00 | 1.95 | 1.95 | 1.95 | -2.01% | 24,750,000 |
| Aug 25, 2025 | 1.98 | 2.00 | 1.97 | 1.99 | 1.99 | 1.02% | 10,620,000 |
| Aug 22, 2025 | 1.99 | 1.99 | 1.96 | 1.97 | 1.97 | -0.51% | 5,484,000 |
| Aug 21, 2025 | 1.97 | 2.00 | 1.96 | 1.98 | 1.98 | 0.51% | 10,856,000 |
| Aug 20, 2025 | 1.97 | 1.98 | 1.95 | 1.97 | 1.97 | - | 5,248,000 |