Guangshen Railway Company Limited (HKG:0525)
Hong Kong · Delayed Price · Currency is HKD 2.610
+0.040 (1.56%)
Sep 10, 2025, 11:59 AM HKT
Guangshen Railway Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 2.55 | 2.59 | 2.51 | 2.57 | 2.57 | 0.39% | 16,310,000 |
| 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 |
| Aug 19, 2025 | 1.97 | 1.99 | 1.96 | 1.97 | 1.97 | - | 11,302,000 |
| Aug 18, 2025 | 1.99 | 2.01 | 1.97 | 1.97 | 1.97 | -1.01% | 10,032,000 |
| Aug 15, 2025 | 1.99 | 1.99 | 1.97 | 1.99 | 1.99 | - | 8,000,000 |
| Aug 14, 2025 | 1.99 | 2.00 | 1.97 | 1.99 | 1.99 | 0.51% | 9,006,973 |
| Aug 13, 2025 | 2.00 | 2.00 | 1.95 | 1.98 | 1.98 | -0.50% | 12,176,000 |
| Aug 12, 2025 | 1.98 | 2.00 | 1.97 | 1.99 | 1.99 | 0.51% | 9,650,009 |
| Aug 11, 2025 | 2.02 | 2.02 | 1.96 | 1.98 | 1.98 | -1.49% | 10,970,000 |
| Aug 8, 2025 | 2.02 | 2.02 | 1.99 | 2.01 | 2.01 | - | 2,044,000 |
| Aug 7, 2025 | 2.00 | 2.01 | 1.98 | 2.01 | 2.01 | 1.52% | 8,916,000 |
| Aug 6, 2025 | 2.00 | 2.02 | 1.98 | 1.98 | 1.98 | -1.00% | 6,950,000 |
| Aug 5, 2025 | 1.98 | 2.01 | 1.97 | 2.00 | 2.00 | 1.52% | 14,778,000 |
| Aug 4, 2025 | 1.95 | 1.98 | 1.93 | 1.97 | 1.97 | 1.03% | 15,888,000 |
| Aug 1, 2025 | 1.96 | 1.98 | 1.94 | 1.95 | 1.95 | -0.51% | 9,066,275 |
| Jul 31, 2025 | 2.02 | 2.02 | 1.94 | 1.96 | 1.96 | -3.45% | 16,640,000 |
| Jul 30, 2025 | 2.05 | 2.08 | 2.02 | 2.03 | 2.03 | -1.46% | 13,356,000 |
| Jul 29, 2025 | 2.08 | 2.09 | 2.05 | 2.06 | 2.06 | -1.44% | 9,768,000 |
| Jul 28, 2025 | 2.12 | 2.26 | 2.07 | 2.09 | 2.09 | 0.97% | 57,014,000 |
| Jul 25, 2025 | 2.05 | 2.07 | 2.03 | 2.07 | 2.07 | 0.49% | 6,386,000 |
| Jul 24, 2025 | 2.05 | 2.07 | 2.02 | 2.06 | 2.06 | 0.98% | 12,047,373 |
| Jul 23, 2025 | 2.04 | 2.07 | 2.03 | 2.04 | 2.04 | -0.49% | 5,798,000 |
| Jul 22, 2025 | 2.02 | 2.05 | 2.00 | 2.05 | 2.05 | 1.49% | 7,262,000 |
| Jul 21, 2025 | 2.00 | 2.03 | 1.98 | 2.02 | 2.02 | 2.02% | 9,598,000 |
| Jul 18, 2025 | 1.98 | 1.99 | 1.96 | 1.98 | 1.98 | - | 4,278,000 |
| Jul 17, 2025 | 1.96 | 1.98 | 1.95 | 1.98 | 1.98 | 1.54% | 5,102,000 |
| Jul 16, 2025 | 1.97 | 1.97 | 1.94 | 1.95 | 1.95 | -0.51% | 2,894,000 |
| Jul 15, 2025 | 1.99 | 2.00 | 1.95 | 1.96 | 1.96 | -1.51% | 5,930,000 |
| Jul 14, 2025 | 1.99 | 2.01 | 1.98 | 1.99 | 1.99 | 0.51% | 4,852,000 |
| Jul 11, 2025 | 1.95 | 1.99 | 1.93 | 1.98 | 1.98 | 1.54% | 10,525,834 |
| Jul 10, 2025 | 1.94 | 1.96 | 1.94 | 1.95 | 1.95 | 0.52% | 4,622,049 |
| Jul 9, 2025 | 1.97 | 1.97 | 1.94 | 1.94 | 1.94 | -1.52% | 3,382,000 |
| Jul 8, 2025 | 1.94 | 1.97 | 1.94 | 1.97 | 1.97 | 1.03% | 7,688,000 |
| Jul 7, 2025 | 1.94 | 1.96 | 1.92 | 1.95 | 1.95 | 1.04% | 8,362,000 |
| Jul 4, 2025 | 1.90 | 1.94 | 1.89 | 1.93 | 1.93 | 1.05% | 12,162,000 |
| Jul 3, 2025 | 1.92 | 1.93 | 1.90 | 1.91 | 1.91 | -0.52% | 3,610,000 |
| Jul 2, 2025 | 1.87 | 1.93 | 1.87 | 1.92 | 1.92 | 2.67% | 7,044,000 |