China Railway Signal & Communication Corporation Limited (HKG:3969)
Hong Kong · Delayed Price · Currency is HKD 3.360
+0.010 (0.30%)
Sep 3, 2025, 11:43 AM HKT
HKG:3969 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2025 | 3.50 | 3.62 | 3.46 | 3.56 | 3.56 | 1.71% | 9,113,500 |
| Jul 21, 2025 | 3.46 | 3.51 | 3.46 | 3.50 | 3.50 | 2.04% | 7,237,000 |
| Jul 18, 2025 | 3.45 | 3.48 | 3.42 | 3.43 | 3.43 | -0.58% | 4,925,000 |
| Jul 17, 2025 | 3.48 | 3.48 | 3.42 | 3.45 | 3.45 | 0.58% | 2,815,000 |
| Jul 16, 2025 | 3.48 | 3.48 | 3.43 | 3.43 | 3.43 | -1.15% | 3,110,000 |
| Jul 15, 2025 | 3.46 | 3.49 | 3.39 | 3.47 | 3.47 | -0.29% | 3,552,099 |
| Jul 14, 2025 | 3.48 | 3.58 | 3.47 | 3.48 | 3.48 | -0.57% | 11,104,000 |
| Jul 11, 2025 | 3.40 | 3.50 | 3.40 | 3.50 | 3.50 | 2.64% | 10,947,000 |
| Jul 10, 2025 | 3.34 | 3.42 | 3.34 | 3.41 | 3.41 | 2.10% | 5,199,000 |
| Jul 9, 2025 | 3.34 | 3.38 | 3.32 | 3.34 | 3.34 | -0.30% | 3,017,000 |
| Jul 8, 2025 | 3.28 | 3.36 | 3.28 | 3.35 | 3.35 | 2.45% | 4,867,000 |
| Jul 7, 2025 | 3.27 | 3.35 | 3.26 | 3.27 | 3.27 | -0.30% | 3,413,000 |
| Jul 4, 2025 | 3.26 | 3.30 | 3.24 | 3.28 | 3.28 | 0.31% | 2,931,000 |
| Jul 3, 2025 | 3.28 | 3.33 | 3.25 | 3.27 | 3.27 | -0.91% | 2,554,000 |
| Jul 2, 2025 | 3.22 | 3.32 | 3.22 | 3.30 | 3.30 | 2.17% | 3,259,000 |
| Jun 30, 2025 | 3.27 | 3.27 | 3.21 | 3.23 | 3.23 | -0.62% | 3,751,000 |
| Jun 27, 2025 | 3.22 | 3.28 | 3.22 | 3.25 | 3.25 | 0.62% | 3,140,934 |
| Jun 26, 2025 | 3.31 | 3.34 | 3.22 | 3.23 | 3.23 | -6.65% | 4,946,000 |
| Jun 25, 2025 | 3.36 | 3.46 | 3.36 | 3.46 | 3.27 | 2.37% | 6,327,175 |
| Jun 24, 2025 | 3.33 | 3.38 | 3.33 | 3.38 | 3.20 | 0.90% | 7,664,000 |
| Jun 23, 2025 | 3.38 | 3.38 | 3.32 | 3.35 | 3.17 | -0.89% | 4,189,100 |
| Jun 20, 2025 | 3.37 | 3.39 | 3.35 | 3.38 | 3.19 | 0.90% | 7,048,020 |