Guangshen Railway Company Limited (HKG:0525)
Hong Kong · Delayed Price · Currency is HKD 2.190
+0.020 (0.92%)
Mar 6, 2026, 4:08 PM HKT
Guangshen Railway Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.17 | 2.20 | 2.16 | 2.19 | 2.19 | 0.92% | 1,606,000 |
| Mar 5, 2026 | 2.17 | 2.22 | 2.17 | 2.17 | 2.17 | -0.46% | 4,954,100 |
| Mar 4, 2026 | 2.20 | 2.22 | 2.15 | 2.18 | 2.18 | -1.80% | 5,558,000 |
| Mar 3, 2026 | 2.19 | 2.25 | 2.18 | 2.22 | 2.22 | 0.45% | 8,593,945 |
| Mar 2, 2026 | 2.17 | 2.22 | 2.13 | 2.21 | 2.21 | 0.91% | 8,072,000 |
| Feb 27, 2026 | 2.13 | 2.19 | 2.12 | 2.19 | 2.19 | 3.30% | 7,152,000 |
| Feb 26, 2026 | 2.18 | 2.19 | 2.12 | 2.12 | 2.12 | -2.75% | 7,866,000 |
| Feb 25, 2026 | 2.19 | 2.20 | 2.17 | 2.18 | 2.18 | - | 4,146,000 |
| Feb 24, 2026 | 2.17 | 2.19 | 2.15 | 2.18 | 2.18 | -1.36% | 3,524,722 |
| Feb 23, 2026 | 2.17 | 2.21 | 2.16 | 2.21 | 2.21 | 2.79% | 1,196,000 |
| Feb 20, 2026 | 2.17 | 2.18 | 2.15 | 2.15 | 2.15 | -1.83% | 822,000 |
| Feb 16, 2026 | 2.15 | 2.19 | 2.15 | 2.19 | 2.19 | 1.39% | 980,000 |
| Feb 13, 2026 | 2.19 | 2.19 | 2.15 | 2.16 | 2.16 | -1.82% | 8,714,000 |
| Feb 12, 2026 | 2.21 | 2.24 | 2.18 | 2.20 | 2.20 | -0.45% | 3,654,358 |
| Feb 11, 2026 | 2.14 | 2.21 | 2.14 | 2.21 | 2.21 | 3.27% | 8,141,833 |
| Feb 10, 2026 | 2.15 | 2.15 | 2.13 | 2.14 | 2.14 | -0.47% | 8,189,244 |
| Feb 9, 2026 | 2.16 | 2.18 | 2.14 | 2.15 | 2.15 | -0.46% | 8,232,000 |
| Feb 6, 2026 | 2.17 | 2.18 | 2.14 | 2.16 | 2.16 | - | 3,064,000 |
| Feb 5, 2026 | 2.19 | 2.19 | 2.14 | 2.16 | 2.16 | -1.37% | 5,353,420 |
| Feb 4, 2026 | 2.16 | 2.20 | 2.13 | 2.19 | 2.19 | 1.86% | 4,527,000 |
| Feb 3, 2026 | 2.17 | 2.19 | 2.13 | 2.15 | 2.15 | -0.46% | 5,062,000 |
| Feb 2, 2026 | 2.20 | 2.20 | 2.16 | 2.16 | 2.16 | -1.82% | 4,366,000 |
| Jan 30, 2026 | 2.24 | 2.26 | 2.18 | 2.20 | 2.20 | -1.79% | 12,216,000 |
| Jan 29, 2026 | 2.22 | 2.25 | 2.22 | 2.24 | 2.24 | -0.44% | 4,122,000 |
| Jan 28, 2026 | 2.22 | 2.25 | 2.22 | 2.25 | 2.25 | 1.35% | 6,480,000 |
| Jan 27, 2026 | 2.24 | 2.24 | 2.19 | 2.22 | 2.22 | -0.45% | 4,038,000 |
| Jan 26, 2026 | 2.22 | 2.24 | 2.21 | 2.23 | 2.23 | -0.89% | 5,028,000 |
| Jan 23, 2026 | 2.24 | 2.27 | 2.22 | 2.25 | 2.25 | -0.88% | 4,493,307 |
| Jan 22, 2026 | 2.23 | 2.28 | 2.23 | 2.27 | 2.27 | 2.25% | 7,900,000 |
| Jan 21, 2026 | 2.23 | 2.25 | 2.21 | 2.22 | 2.22 | -1.33% | 6,948,060 |
| 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 |