Guangshen Railway Company Limited (HKG:0525)
Hong Kong · Delayed Price · Currency is HKD 2.235
-0.015 (-0.67%)
Aug 21, 2026, 4:08 PM HKT
Guangshen Railway Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 2.24 | 2.25 | 2.21 | 2.24 | 2.24 | -0.67% | 1,464,000 |
| Aug 20, 2026 | 2.20 | 2.30 | 2.20 | 2.25 | 2.25 | 1.35% | 5,134,000 |
| Aug 19, 2026 | 2.19 | 2.23 | 2.15 | 2.22 | 2.22 | 2.78% | 5,110,847 |
| Aug 18, 2026 | 2.17 | 2.18 | 2.16 | 2.16 | 2.16 | -0.46% | 1,993,557 |
| Aug 17, 2026 | 2.19 | 2.19 | 2.17 | 2.17 | 2.17 | -0.69% | 1,250,000 |
| Aug 14, 2026 | 2.17 | 2.19 | 2.16 | 2.19 | 2.19 | -0.23% | 2,982,050 |
| Aug 13, 2026 | 2.21 | 2.22 | 2.18 | 2.19 | 2.19 | -0.90% | 2,443,500 |
| Aug 12, 2026 | 2.20 | 2.21 | 2.16 | 2.21 | 2.21 | 0.23% | 4,857,840 |
| Aug 11, 2026 | 2.25 | 2.25 | 2.20 | 2.21 | 2.21 | -2.00% | 2,710,000 |
| Aug 10, 2026 | 2.21 | 2.26 | 2.20 | 2.25 | 2.25 | 1.35% | 3,099,166 |
| Aug 7, 2026 | 2.24 | 2.24 | 2.20 | 2.22 | 2.22 | -1.33% | 4,404,844 |
| Aug 6, 2026 | 2.24 | 2.26 | 2.22 | 2.25 | 2.25 | - | 2,698,000 |
| Aug 5, 2026 | 2.25 | 2.26 | 2.22 | 2.25 | 2.25 | -0.44% | 5,966,135 |
| Aug 4, 2026 | 2.30 | 2.30 | 2.25 | 2.26 | 2.26 | -1.09% | 1,908,000 |
| Aug 3, 2026 | 2.30 | 2.33 | 2.29 | 2.29 | 2.29 | -0.22% | 3,408,475 |
| Jul 31, 2026 | 2.31 | 2.33 | 2.27 | 2.29 | 2.29 | -1.72% | 5,614,000 |
| Jul 30, 2026 | 2.32 | 2.34 | 2.30 | 2.33 | 2.33 | 0.87% | 3,666,000 |
| Jul 29, 2026 | 2.26 | 2.31 | 2.26 | 2.31 | 2.31 | 0.87% | 4,356,000 |
| Jul 28, 2026 | 2.23 | 2.29 | 2.22 | 2.29 | 2.29 | 1.78% | 8,896,000 |
| Jul 27, 2026 | 2.22 | 2.25 | 2.21 | 2.25 | 2.25 | 0.45% | 3,400,000 |
| Jul 24, 2026 | 2.24 | 2.24 | 2.22 | 2.24 | 2.24 | 0.45% | 614,000 |
| Jul 23, 2026 | 2.22 | 2.27 | 2.22 | 2.23 | 2.23 | -0.89% | 2,914,000 |
| Jul 22, 2026 | 2.21 | 2.25 | 2.21 | 2.25 | 2.25 | 1.35% | 3,712,608 |
| Jul 21, 2026 | 2.24 | 2.26 | 2.21 | 2.22 | 2.22 | -1.33% | 1,540,000 |
| Jul 20, 2026 | 2.24 | 2.27 | 2.22 | 2.25 | 2.25 | 0.90% | 4,740,000 |
| Jul 17, 2026 | 2.19 | 2.24 | 2.19 | 2.23 | 2.23 | 1.83% | 3,174,000 |
| Jul 16, 2026 | 2.21 | 2.23 | 2.19 | 2.19 | 2.19 | -0.90% | 2,148,000 |
| Jul 15, 2026 | 2.19 | 2.23 | 2.18 | 2.21 | 2.21 | 0.45% | 1,980,822 |
| Jul 14, 2026 | 2.18 | 2.24 | 2.17 | 2.20 | 2.20 | 1.38% | 3,610,812 |
| Jul 13, 2026 | 2.18 | 2.19 | 2.16 | 2.17 | 2.17 | -1.36% | 4,750,000 |
| Jul 10, 2026 | 2.16 | 2.21 | 2.16 | 2.20 | 2.20 | 1.38% | 3,308,107 |
| Jul 9, 2026 | 2.19 | 2.21 | 2.17 | 2.17 | 2.17 | -1.36% | 2,724,000 |
| Jul 8, 2026 | 2.17 | 2.21 | 2.16 | 2.20 | 2.20 | 0.92% | 4,306,000 |
| Jul 7, 2026 | 2.15 | 2.18 | 2.15 | 2.18 | 2.18 | 0.46% | 3,328,000 |
| Jul 6, 2026 | 2.11 | 2.19 | 2.11 | 2.17 | 2.17 | 1.40% | 3,460,000 |
| Jul 3, 2026 | 2.07 | 2.16 | 2.07 | 2.14 | 2.14 | 3.38% | 4,195,410 |
| Jul 2, 2026 | 2.05 | 2.09 | 2.04 | 2.07 | 2.07 | 0.98% | 4,350,000 |
| Jun 30, 2026 | 2.04 | 2.06 | 2.01 | 2.05 | 2.05 | 0.49% | 5,704,000 |
| Jun 29, 2026 | 2.02 | 2.06 | 2.00 | 2.04 | 2.04 | - | 5,302,000 |
| Jun 26, 2026 | 2.08 | 2.06 | 2.02 | 2.04 | 2.04 | -1.45% | 7,500,000 |
| Jun 25, 2026 | 2.05 | 2.08 | 2.02 | 2.07 | 2.07 | - | 3,082,000 |
| Jun 24, 2026 | 2.07 | 2.10 | 2.04 | 2.07 | 2.07 | -0.96% | 7,350,000 |
| Jun 23, 2026 | 2.12 | 2.13 | 2.07 | 2.09 | 2.09 | -0.48% | 3,762,000 |
| Jun 22, 2026 | 2.14 | 2.14 | 2.09 | 2.10 | 2.10 | -1.87% | 6,142,000 |
| Jun 18, 2026 | 2.14 | 2.16 | 2.08 | 2.14 | 2.14 | - | 13,802,000 |
| Jun 17, 2026 | 2.14 | 2.14 | 2.07 | 2.14 | 2.14 | 2.56% | 6,670,195 |
| Jun 16, 2026 | 2.25 | 2.25 | 2.19 | 2.19 | 2.09 | -1.79% | 3,960,000 |
| Jun 15, 2026 | 2.22 | 2.26 | 2.22 | 2.23 | 2.12 | -0.45% | 2,438,000 |
| Jun 12, 2026 | 2.25 | 2.26 | 2.23 | 2.24 | 2.13 | - | 2,150,000 |
| Jun 11, 2026 | 2.23 | 2.24 | 2.19 | 2.24 | 2.13 | 0.45% | 4,412,000 |