Guangshen Railway Company Limited (HKG:0525)
Hong Kong · Delayed Price · Currency is HKD 2.220
-0.030 (-1.33%)
Jan 21, 2026, 4:08 PM HKT
Guangshen Railway Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 2.17 | 2.26 | 2.17 | 2.25 | 2.25 | 4.65% | 9,250,000 |
| Jan 19, 2026 | 2.16 | 2.17 | 2.15 | 2.15 | 2.15 | 0.47% | 868,000 |
| Jan 16, 2026 | 2.18 | 2.18 | 2.13 | 2.14 | 2.14 | -0.93% | 6,911,801 |
| Jan 15, 2026 | 2.18 | 2.20 | 2.14 | 2.16 | 2.16 | -0.92% | 7,920,000 |
| Jan 14, 2026 | 2.23 | 2.23 | 2.18 | 2.18 | 2.18 | -1.36% | 5,760,178 |
| Jan 13, 2026 | 2.19 | 2.24 | 2.19 | 2.21 | 2.21 | 0.91% | 3,734,550 |
| Jan 12, 2026 | 2.18 | 2.21 | 2.16 | 2.19 | 2.19 | -0.45% | 5,863,338 |
| Jan 9, 2026 | 2.20 | 2.22 | 2.20 | 2.20 | 2.20 | 0.46% | 2,052,000 |
| Jan 8, 2026 | 2.20 | 2.21 | 2.18 | 2.19 | 2.19 | -0.45% | 2,391,200 |
| Jan 7, 2026 | 2.21 | 2.23 | 2.20 | 2.20 | 2.20 | -0.45% | 1,970,000 |
| Jan 6, 2026 | 2.19 | 2.23 | 2.18 | 2.21 | 2.21 | 0.91% | 5,868,000 |
| Jan 5, 2026 | 2.19 | 2.21 | 2.17 | 2.19 | 2.19 | 1.39% | 3,466,500 |
| Jan 2, 2026 | 2.17 | 2.19 | 2.13 | 2.16 | 2.16 | -0.46% | 1,130,000 |
| Dec 31, 2025 | 2.16 | 2.18 | 2.16 | 2.17 | 2.17 | 0.46% | 1,500,100 |
| Dec 30, 2025 | 2.18 | 2.20 | 2.16 | 2.16 | 2.16 | -0.92% | 3,142,000 |
| Dec 29, 2025 | 2.21 | 2.23 | 2.18 | 2.18 | 2.18 | -1.36% | 2,558,060 |
| Dec 24, 2025 | 2.20 | 2.25 | 2.20 | 2.21 | 2.21 | 0.45% | 2,894,102 |
| Dec 23, 2025 | 2.24 | 2.24 | 2.20 | 2.20 | 2.20 | -2.22% | 1,298,000 |
| Dec 22, 2025 | 2.25 | 2.27 | 2.23 | 2.25 | 2.25 | 0.45% | 5,594,000 |
| Dec 19, 2025 | 2.21 | 2.25 | 2.21 | 2.24 | 2.24 | 1.36% | 4,694,000 |
| Dec 18, 2025 | 2.18 | 2.22 | 2.18 | 2.21 | 2.21 | 1.38% | 3,418,600 |
| Dec 17, 2025 | 2.18 | 2.20 | 2.15 | 2.18 | 2.18 | - | 4,434,901 |
| Dec 16, 2025 | 2.18 | 2.21 | 2.15 | 2.18 | 2.18 | - | 4,800,000 |
| Dec 15, 2025 | 2.16 | 2.19 | 2.16 | 2.18 | 2.18 | 0.93% | 3,306,000 |
| Dec 12, 2025 | 2.14 | 2.17 | 2.14 | 2.16 | 2.16 | 0.93% | 2,002,000 |
| Dec 11, 2025 | 2.15 | 2.16 | 2.12 | 2.14 | 2.14 | -0.47% | 3,706,000 |
| Dec 10, 2025 | 2.17 | 2.17 | 2.13 | 2.15 | 2.15 | - | 3,039,849 |
| Dec 9, 2025 | 2.20 | 2.21 | 2.15 | 2.15 | 2.15 | -2.27% | 4,590,674 |
| Dec 8, 2025 | 2.23 | 2.23 | 2.20 | 2.20 | 2.20 | -1.79% | 1,946,000 |
| Dec 5, 2025 | 2.25 | 2.26 | 2.22 | 2.24 | 2.24 | -0.44% | 2,012,366 |
| Dec 4, 2025 | 2.28 | 2.28 | 2.23 | 2.25 | 2.25 | - | 4,474,000 |
| Dec 3, 2025 | 2.22 | 2.27 | 2.22 | 2.25 | 2.25 | 0.90% | 9,250,000 |
| Dec 2, 2025 | 2.22 | 2.23 | 2.19 | 2.23 | 2.23 | 1.36% | 5,008,000 |
| Dec 1, 2025 | 2.20 | 2.21 | 2.18 | 2.20 | 2.20 | 0.46% | 2,242,000 |
| Nov 28, 2025 | 2.21 | 2.22 | 2.19 | 2.19 | 2.19 | -0.90% | 1,676,000 |
| Nov 27, 2025 | 2.22 | 2.22 | 2.20 | 2.21 | 2.21 | -0.45% | 796,000 |
| Nov 26, 2025 | 2.20 | 2.22 | 2.20 | 2.22 | 2.22 | 0.91% | 1,196,000 |
| Nov 25, 2025 | 2.18 | 2.22 | 2.18 | 2.20 | 2.20 | -0.45% | 5,183,725 |
| Nov 24, 2025 | 2.20 | 2.21 | 2.15 | 2.21 | 2.21 | 0.91% | 9,053,414 |
| Nov 21, 2025 | 2.16 | 2.20 | 2.16 | 2.19 | 2.19 | -0.45% | 12,652,000 |
| Nov 20, 2025 | 2.16 | 2.21 | 2.16 | 2.20 | 2.20 | 0.46% | 5,156,407 |
| Nov 19, 2025 | 2.17 | 2.19 | 2.16 | 2.19 | 2.19 | 1.39% | 4,398,000 |
| Nov 18, 2025 | 2.20 | 2.21 | 2.15 | 2.16 | 2.16 | -2.70% | 14,636,450 |
| Nov 17, 2025 | 2.23 | 2.23 | 2.19 | 2.22 | 2.22 | -0.45% | 7,762,000 |
| Nov 14, 2025 | 2.25 | 2.26 | 2.22 | 2.23 | 2.23 | -1.76% | 9,099,777 |
| Nov 13, 2025 | 2.24 | 2.27 | 2.23 | 2.27 | 2.27 | 0.44% | 5,118,000 |
| Nov 12, 2025 | 2.24 | 2.27 | 2.22 | 2.26 | 2.26 | 1.35% | 16,163,840 |
| Nov 11, 2025 | 2.24 | 2.26 | 2.20 | 2.23 | 2.23 | -0.89% | 18,606,000 |
| Nov 10, 2025 | 2.20 | 2.26 | 2.20 | 2.25 | 2.25 | 1.35% | 19,026,000 |
| Nov 7, 2025 | 2.22 | 2.24 | 2.20 | 2.22 | 2.22 | -0.45% | 8,780,000 |