China Railway Signal & Communication Corporation Limited (HKG:3969)
Hong Kong · Delayed Price · Currency is HKD 3.520
+0.010 (0.28%)
Jan 21, 2026, 1:44 PM HKT
HKG:3969 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 3.42 | 3.53 | 3.42 | 3.51 | 3.51 | 2.03% | 5,689,000 |
| Jan 19, 2026 | 3.42 | 3.48 | 3.42 | 3.44 | 3.44 | -0.58% | 3,315,000 |
| Jan 16, 2026 | 3.46 | 3.51 | 3.43 | 3.46 | 3.46 | 0.87% | 4,386,110 |
| Jan 15, 2026 | 3.49 | 3.49 | 3.41 | 3.43 | 3.43 | -2.56% | 7,623,000 |
| Jan 14, 2026 | 3.55 | 3.57 | 3.48 | 3.52 | 3.52 | - | 4,793,000 |
| Jan 13, 2026 | 3.49 | 3.57 | 3.48 | 3.52 | 3.52 | 0.57% | 8,170,000 |
| Jan 12, 2026 | 3.43 | 3.52 | 3.40 | 3.50 | 3.50 | 2.34% | 5,708,000 |
| Jan 9, 2026 | 3.42 | 3.44 | 3.40 | 3.42 | 3.42 | 0.29% | 2,750,000 |
| Jan 8, 2026 | 3.39 | 3.43 | 3.39 | 3.41 | 3.41 | - | 3,075,400 |
| Jan 7, 2026 | 3.46 | 3.47 | 3.40 | 3.41 | 3.41 | -0.87% | 3,153,000 |
| Jan 6, 2026 | 3.40 | 3.46 | 3.40 | 3.44 | 3.44 | 1.18% | 3,681,000 |
| Jan 5, 2026 | 3.34 | 3.41 | 3.33 | 3.40 | 3.40 | 0.89% | 7,439,923 |
| Jan 2, 2026 | 3.39 | 3.39 | 3.29 | 3.37 | 3.37 | 1.20% | 1,152,000 |
| Dec 31, 2025 | 3.35 | 3.35 | 3.31 | 3.33 | 3.33 | 0.30% | 1,375,000 |
| Dec 30, 2025 | 3.33 | 3.36 | 3.31 | 3.32 | 3.32 | -0.90% | 3,748,000 |
| Dec 29, 2025 | 3.37 | 3.42 | 3.33 | 3.35 | 3.35 | -0.59% | 7,132,000 |
| Dec 24, 2025 | 3.37 | 3.42 | 3.35 | 3.37 | 3.37 | -0.30% | 3,632,000 |
| Dec 23, 2025 | 3.40 | 3.40 | 3.36 | 3.38 | 3.38 | - | 4,142,980 |
| Dec 22, 2025 | 3.46 | 3.46 | 3.38 | 3.38 | 3.38 | -1.74% | 8,075,000 |
| Dec 19, 2025 | 3.47 | 3.47 | 3.42 | 3.44 | 3.44 | 0.58% | 6,081,000 |
| Dec 18, 2025 | 3.45 | 3.47 | 3.42 | 3.42 | 3.42 | -0.58% | 4,060,000 |
| Dec 17, 2025 | 3.49 | 3.49 | 3.42 | 3.44 | 3.44 | -0.29% | 3,766,000 |
| Dec 16, 2025 | 3.58 | 3.58 | 3.44 | 3.45 | 3.45 | -3.36% | 5,473,983 |
| Dec 15, 2025 | 3.59 | 3.59 | 3.52 | 3.57 | 3.57 | 0.56% | 3,728,000 |
| Dec 12, 2025 | 3.51 | 3.58 | 3.48 | 3.55 | 3.55 | 2.01% | 9,092,000 |
| Dec 11, 2025 | 3.51 | 3.52 | 3.46 | 3.48 | 3.48 | 0.29% | 2,794,000 |
| Dec 10, 2025 | 3.49 | 3.50 | 3.45 | 3.47 | 3.47 | - | 4,002,000 |
| Dec 9, 2025 | 3.51 | 3.52 | 3.45 | 3.47 | 3.47 | -1.14% | 5,651,200 |
| Dec 8, 2025 | 3.52 | 3.53 | 3.48 | 3.51 | 3.51 | - | 4,514,000 |
| Dec 5, 2025 | 3.50 | 3.53 | 3.47 | 3.51 | 3.51 | -0.28% | 2,455,970 |
| Dec 4, 2025 | 3.51 | 3.53 | 3.48 | 3.52 | 3.52 | 1.15% | 2,258,000 |
| Dec 3, 2025 | 3.51 | 3.53 | 3.47 | 3.48 | 3.48 | - | 5,879,000 |
| Dec 2, 2025 | 3.45 | 3.52 | 3.45 | 3.48 | 3.48 | 0.29% | 2,604,000 |
| Dec 1, 2025 | 3.46 | 3.48 | 3.42 | 3.47 | 3.47 | 1.17% | 1,640,000 |
| Nov 28, 2025 | 3.42 | 3.45 | 3.41 | 3.43 | 3.43 | - | 2,515,000 |
| Nov 27, 2025 | 3.45 | 3.46 | 3.43 | 3.43 | 3.43 | - | 1,474,000 |
| Nov 26, 2025 | 3.43 | 3.45 | 3.42 | 3.43 | 3.43 | 0.29% | 2,521,000 |
| Nov 25, 2025 | 3.44 | 3.47 | 3.41 | 3.42 | 3.42 | -0.58% | 3,234,050 |
| Nov 24, 2025 | 3.49 | 3.48 | 3.42 | 3.44 | 3.44 | -0.29% | 4,442,000 |
| Nov 21, 2025 | 3.47 | 3.49 | 3.42 | 3.45 | 3.45 | -0.86% | 5,375,000 |
| Nov 20, 2025 | 3.51 | 3.52 | 3.45 | 3.48 | 3.48 | 0.29% | 3,634,000 |
| Nov 19, 2025 | 3.48 | 3.51 | 3.47 | 3.47 | 3.47 | -0.57% | 2,517,000 |
| Nov 18, 2025 | 3.54 | 3.55 | 3.49 | 3.49 | 3.49 | -2.24% | 7,304,000 |
| Nov 17, 2025 | 3.57 | 3.59 | 3.55 | 3.57 | 3.57 | -1.38% | 3,926,000 |
| Nov 14, 2025 | 3.61 | 3.63 | 3.61 | 3.62 | 3.62 | -0.55% | 2,141,000 |
| Nov 13, 2025 | 3.64 | 3.65 | 3.60 | 3.64 | 3.64 | -0.27% | 3,337,000 |
| Nov 12, 2025 | 3.64 | 3.65 | 3.60 | 3.65 | 3.65 | - | 4,991,128 |
| Nov 11, 2025 | 3.63 | 3.65 | 3.59 | 3.65 | 3.65 | 0.55% | 5,782,000 |
| Nov 10, 2025 | 3.53 | 3.64 | 3.50 | 3.63 | 3.63 | 3.42% | 11,663,000 |
| Nov 7, 2025 | 3.49 | 3.51 | 3.49 | 3.51 | 3.51 | 0.57% | 1,624,000 |