Guangshen Railway Company Limited (HKG:0525)
Hong Kong · Delayed Price · Currency is HKD 2.480
+0.020 (0.81%)
May 12, 2026, 4:08 PM HKT
Guangshen Railway Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 2.48 | 2.60 | 2.48 | 2.55 | - | 3.66% | 14,056,896 |
| May 11, 2026 | 2.42 | 2.48 | 2.42 | 2.46 | 2.46 | -0.40% | 8,504,760 |
| May 8, 2026 | 2.46 | 2.48 | 2.44 | 2.47 | 2.47 | - | 6,719,834 |
| May 7, 2026 | 2.44 | 2.48 | 2.43 | 2.47 | 2.47 | 2.07% | 11,760,000 |
| May 6, 2026 | 2.41 | 2.43 | 2.35 | 2.42 | 2.42 | 1.26% | 7,758,000 |
| May 5, 2026 | 2.41 | 2.41 | 2.38 | 2.39 | 2.39 | -0.83% | 1,886,000 |
| May 4, 2026 | 2.39 | 2.44 | 2.39 | 2.41 | 2.41 | 0.84% | 4,944,000 |
| Apr 30, 2026 | 2.43 | 2.48 | 2.38 | 2.39 | 2.39 | 1.70% | 23,954,000 |
| Apr 29, 2026 | 2.34 | 2.36 | 2.33 | 2.35 | 2.35 | -0.42% | 3,942,000 |
| Apr 28, 2026 | 2.28 | 2.37 | 2.26 | 2.36 | 2.36 | 3.51% | 8,408,000 |
| Apr 27, 2026 | 2.27 | 2.30 | 2.24 | 2.28 | 2.28 | - | 8,082,000 |
| Apr 24, 2026 | 2.32 | 2.32 | 2.27 | 2.28 | 2.28 | -1.72% | 5,158,511 |
| Apr 23, 2026 | 2.35 | 2.35 | 2.31 | 2.32 | 2.32 | -1.28% | 1,706,000 |
| Apr 22, 2026 | 2.39 | 2.39 | 2.34 | 2.35 | 2.35 | -1.67% | 5,520,000 |
| Apr 21, 2026 | 2.28 | 2.41 | 2.26 | 2.39 | 2.39 | 5.29% | 20,873,500 |
| Apr 20, 2026 | 2.25 | 2.28 | 2.23 | 2.27 | 2.27 | 1.34% | 3,102,000 |
| Apr 17, 2026 | 2.31 | 2.31 | 2.24 | 2.24 | 2.24 | -3.45% | 4,649,062 |
| Apr 16, 2026 | 2.27 | 2.37 | 2.25 | 2.32 | 2.32 | 3.11% | 12,502,000 |
| Apr 15, 2026 | 2.28 | 2.29 | 2.24 | 2.25 | 2.25 | -0.44% | 3,228,000 |
| Apr 14, 2026 | 2.28 | 2.29 | 2.23 | 2.26 | 2.26 | -1.74% | 7,680,000 |
| Apr 13, 2026 | 2.31 | 2.32 | 2.27 | 2.30 | 2.30 | - | 7,027,000 |
| Apr 10, 2026 | 2.34 | 2.35 | 2.27 | 2.30 | 2.30 | -0.86% | 10,245,710 |
| Apr 9, 2026 | 2.36 | 2.37 | 2.29 | 2.32 | 2.32 | -1.28% | 8,003,027 |
| Apr 8, 2026 | 2.30 | 2.39 | 2.27 | 2.35 | 2.35 | 2.17% | 13,588,000 |
| Apr 2, 2026 | 2.26 | 2.32 | 2.26 | 2.30 | 2.30 | 1.77% | 9,544,000 |
| Apr 1, 2026 | 2.25 | 2.30 | 2.24 | 2.26 | 2.26 | 0.44% | 11,533,390 |
| Mar 31, 2026 | 2.10 | 2.25 | 2.09 | 2.25 | 2.25 | 5.63% | 21,008,390 |
| Mar 30, 2026 | 2.07 | 2.13 | 2.05 | 2.13 | 2.13 | 1.91% | 6,070,000 |
| Mar 27, 2026 | 2.11 | 2.13 | 2.08 | 2.09 | 2.09 | -1.42% | 4,930,000 |
| Mar 26, 2026 | 2.13 | 2.16 | 2.11 | 2.12 | 2.12 | 0.47% | 5,900,000 |
| Mar 25, 2026 | 2.09 | 2.13 | 2.08 | 2.11 | 2.11 | 1.44% | 3,856,000 |
| Mar 24, 2026 | 2.08 | 2.09 | 2.05 | 2.08 | 2.08 | 0.97% | 5,220,000 |
| Mar 23, 2026 | 2.09 | 2.10 | 2.03 | 2.06 | 2.06 | -2.83% | 12,726,000 |
| Mar 20, 2026 | 2.10 | 2.12 | 2.08 | 2.12 | 2.12 | 1.44% | 8,674,000 |
| Mar 19, 2026 | 2.10 | 2.12 | 2.09 | 2.09 | 2.09 | -0.95% | 2,728,000 |
| Mar 18, 2026 | 2.15 | 2.15 | 2.09 | 2.11 | 2.11 | -1.40% | 6,212,000 |
| Mar 17, 2026 | 2.16 | 2.17 | 2.14 | 2.14 | 2.14 | - | 3,040,000 |
| Mar 16, 2026 | 2.17 | 2.18 | 2.14 | 2.14 | 2.14 | -1.38% | 4,331,156 |
| Mar 13, 2026 | 2.19 | 2.19 | 2.17 | 2.17 | 2.17 | -0.91% | 3,644,000 |
| Mar 12, 2026 | 2.19 | 2.21 | 2.18 | 2.19 | 2.19 | - | 3,492,000 |
| Mar 11, 2026 | 2.17 | 2.19 | 2.17 | 2.19 | 2.19 | 0.92% | 2,209,825 |
| Mar 10, 2026 | 2.18 | 2.19 | 2.16 | 2.17 | 2.17 | - | 2,474,000 |
| Mar 9, 2026 | 2.17 | 2.17 | 2.14 | 2.17 | 2.17 | -0.91% | 3,250,000 |
| 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 |