China Railway Signal & Communication Corporation Limited (HKG:3969)
Hong Kong · Delayed Price · Currency is HKD 3.490
+0.020 (0.58%)
Sep 30, 2025, 4:08 PM HKT
HKG:3969 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 3.49 | 3.50 | 3.44 | 3.49 | 3.49 | 0.58% | 5,421,976 |
| Sep 29, 2025 | 3.51 | 3.51 | 3.43 | 3.47 | 3.47 | - | 3,091,000 |
| Sep 26, 2025 | 3.45 | 3.50 | 3.42 | 3.47 | 3.47 | 0.58% | 3,732,000 |
| Sep 25, 2025 | 3.59 | 3.59 | 3.42 | 3.45 | 3.45 | -3.09% | 9,259,000 |
| Sep 24, 2025 | 3.53 | 3.61 | 3.51 | 3.56 | 3.56 | 0.85% | 10,584,081 |
| Sep 23, 2025 | 3.52 | 3.55 | 3.49 | 3.53 | 3.53 | 0.28% | 8,635,000 |
| Sep 22, 2025 | 3.53 | 3.55 | 3.51 | 3.52 | 3.52 | -0.56% | 5,859,000 |
| Sep 19, 2025 | 3.44 | 3.54 | 3.43 | 3.54 | 3.54 | 3.21% | 11,858,000 |
| Sep 18, 2025 | 3.46 | 3.46 | 3.40 | 3.43 | 3.43 | -0.58% | 6,700,000 |
| Sep 17, 2025 | 3.43 | 3.46 | 3.41 | 3.45 | 3.45 | 0.29% | 4,710,000 |
| Sep 16, 2025 | 3.49 | 3.49 | 3.41 | 3.44 | 3.44 | -1.15% | 8,174,000 |
| Sep 15, 2025 | 3.52 | 3.52 | 3.44 | 3.48 | 3.48 | -0.57% | 3,690,000 |
| Sep 12, 2025 | 3.48 | 3.53 | 3.47 | 3.50 | 3.50 | 1.16% | 6,885,000 |
| Sep 11, 2025 | 3.40 | 3.46 | 3.40 | 3.46 | 3.46 | 1.17% | 6,002,000 |
| Sep 10, 2025 | 3.42 | 3.43 | 3.39 | 3.42 | 3.42 | 0.59% | 6,091,000 |
| Sep 9, 2025 | 3.40 | 3.43 | 3.37 | 3.40 | 3.40 | 0.29% | 5,948,000 |
| Sep 8, 2025 | 3.36 | 3.39 | 3.36 | 3.39 | 3.39 | 1.19% | 4,218,000 |
| Sep 5, 2025 | 3.37 | 3.37 | 3.32 | 3.35 | 3.35 | 1.21% | 5,270,000 |
| Sep 4, 2025 | 3.35 | 3.37 | 3.30 | 3.31 | 3.31 | -1.19% | 6,348,000 |
| Sep 3, 2025 | 3.38 | 3.42 | 3.35 | 3.35 | 3.35 | -0.30% | 10,089,000 |
| Sep 2, 2025 | 3.43 | 3.47 | 3.34 | 3.36 | 3.36 | -2.04% | 10,510,000 |
| Sep 1, 2025 | 3.51 | 3.51 | 3.38 | 3.43 | 3.43 | -0.87% | 12,156,000 |
| Aug 29, 2025 | 3.54 | 3.55 | 3.43 | 3.46 | 3.46 | -1.42% | 9,483,000 |
| Aug 28, 2025 | 3.47 | 3.55 | 3.43 | 3.51 | 3.51 | 2.33% | 13,958,000 |
| Aug 27, 2025 | 3.53 | 3.53 | 3.42 | 3.43 | 3.43 | -2.28% | 7,444,000 |
| Aug 26, 2025 | 3.54 | 3.54 | 3.49 | 3.51 | 3.51 | -0.85% | 6,446,000 |
| Aug 25, 2025 | 3.50 | 3.56 | 3.50 | 3.54 | 3.54 | 1.72% | 9,039,000 |
| Aug 22, 2025 | 3.50 | 3.50 | 3.42 | 3.48 | 3.48 | 0.29% | 9,327,000 |
| Aug 21, 2025 | 3.48 | 3.53 | 3.45 | 3.47 | 3.47 | 0.58% | 8,619,000 |
| Aug 20, 2025 | 3.45 | 3.47 | 3.41 | 3.45 | 3.45 | - | 4,300,000 |
| Aug 19, 2025 | 3.48 | 3.50 | 3.45 | 3.45 | 3.45 | -0.86% | 3,685,000 |
| Aug 18, 2025 | 3.49 | 3.53 | 3.48 | 3.48 | 3.48 | 0.58% | 7,934,000 |
| Aug 15, 2025 | 3.43 | 3.50 | 3.42 | 3.46 | 3.46 | - | 6,337,000 |
| Aug 14, 2025 | 3.49 | 3.51 | 3.44 | 3.46 | 3.46 | -0.57% | 8,398,000 |
| Aug 13, 2025 | 3.53 | 3.54 | 3.45 | 3.48 | 3.48 | -1.14% | 8,059,000 |
| Aug 12, 2025 | 3.53 | 3.53 | 3.49 | 3.52 | 3.52 | 0.57% | 4,745,000 |
| Aug 11, 2025 | 3.54 | 3.58 | 3.50 | 3.50 | 3.50 | -0.85% | 4,098,000 |
| Aug 8, 2025 | 3.50 | 3.54 | 3.49 | 3.53 | 3.53 | 0.57% | 8,220,555 |
| Aug 7, 2025 | 3.44 | 3.54 | 3.44 | 3.51 | 3.51 | 2.03% | 11,483,670 |
| Aug 6, 2025 | 3.48 | 3.49 | 3.43 | 3.44 | 3.44 | -0.86% | 4,234,428 |
| Aug 5, 2025 | 3.45 | 3.48 | 3.41 | 3.47 | 3.47 | 1.46% | 7,989,000 |
| Aug 4, 2025 | 3.42 | 3.46 | 3.39 | 3.42 | 3.42 | - | 10,716,707 |
| Aug 1, 2025 | 3.46 | 3.47 | 3.41 | 3.42 | 3.42 | -0.58% | 10,284,944 |
| Jul 31, 2025 | 3.46 | 3.50 | 3.43 | 3.44 | 3.44 | -0.86% | 9,482,000 |
| Jul 30, 2025 | 3.49 | 3.54 | 3.45 | 3.47 | 3.47 | -1.98% | 7,764,000 |
| Jul 29, 2025 | 3.55 | 3.55 | 3.48 | 3.54 | 3.54 | -0.28% | 10,448,488 |
| Jul 28, 2025 | 3.52 | 3.58 | 3.52 | 3.55 | 3.55 | 0.85% | 6,941,000 |
| Jul 25, 2025 | 3.53 | 3.56 | 3.50 | 3.52 | 3.52 | -0.85% | 14,326,000 |
| Jul 24, 2025 | 3.53 | 3.56 | 3.52 | 3.55 | 3.55 | 0.57% | 5,363,000 |
| Jul 23, 2025 | 3.55 | 3.56 | 3.50 | 3.53 | 3.53 | -0.84% | 7,065,500 |