China Railway Signal & Communication Corporation Limited (HKG:3969)
Hong Kong · Delayed Price · Currency is HKD 3.370
+0.030 (0.90%)
Jul 31, 2026, 4:08 PM HKT
HKG:3969 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3.34 | 3.41 | 3.31 | 3.37 | 3.37 | 0.90% | 3,549,000 |
| Jul 30, 2026 | 3.32 | 3.36 | 3.29 | 3.34 | 3.34 | 1.21% | 2,661,000 |
| Jul 29, 2026 | 3.31 | 3.31 | 3.25 | 3.30 | 3.30 | 0.92% | 2,033,000 |
| Jul 28, 2026 | 3.29 | 3.29 | 3.24 | 3.27 | 3.27 | - | 1,639,000 |
| Jul 27, 2026 | 3.27 | 3.29 | 3.24 | 3.27 | 3.27 | 0.93% | 1,577,000 |
| Jul 24, 2026 | 3.27 | 3.27 | 3.19 | 3.24 | 3.24 | -0.31% | 1,803,000 |
| Jul 23, 2026 | 3.27 | 3.27 | 3.21 | 3.25 | 3.25 | 1.25% | 1,436,700 |
| Jul 22, 2026 | 3.22 | 3.26 | 3.21 | 3.21 | 3.21 | -1.23% | 1,355,506 |
| Jul 21, 2026 | 3.24 | 3.26 | 3.20 | 3.25 | 3.25 | 0.93% | 2,485,000 |
| Jul 20, 2026 | 3.19 | 3.22 | 3.17 | 3.22 | 3.22 | 1.90% | 2,998,000 |
| Jul 17, 2026 | 3.14 | 3.17 | 3.11 | 3.16 | 3.16 | 0.64% | 4,382,000 |
| Jul 16, 2026 | 3.21 | 3.21 | 3.13 | 3.14 | 3.14 | -0.46% | 3,395,000 |
| Jul 15, 2026 | 3.25 | 3.35 | 3.23 | 3.35 | 3.15 | 3.72% | 6,898,108 |
| Jul 14, 2026 | 3.21 | 3.23 | 3.16 | 3.23 | 3.04 | 0.31% | 6,864,561 |
| Jul 13, 2026 | 3.23 | 3.24 | 3.19 | 3.22 | 3.03 | -0.62% | 9,547,000 |
| Jul 10, 2026 | 3.20 | 3.32 | 3.18 | 3.24 | 3.05 | 1.57% | 7,053,000 |
| Jul 9, 2026 | 3.17 | 3.20 | 3.13 | 3.19 | 3.00 | 0.95% | 7,156,000 |
| Jul 8, 2026 | 3.11 | 3.18 | 3.08 | 3.16 | 2.98 | 1.94% | 8,901,000 |
| Jul 7, 2026 | 3.22 | 3.22 | 3.10 | 3.10 | 2.92 | -3.73% | 19,769,000 |
| Jul 6, 2026 | 3.21 | 3.22 | 3.15 | 3.22 | 3.03 | 0.31% | 7,012,000 |
| Jul 3, 2026 | 3.21 | 3.22 | 3.16 | 3.21 | 3.02 | 0.94% | 5,648,000 |
| Jul 2, 2026 | 3.20 | 3.25 | 3.15 | 3.18 | 2.99 | -0.63% | 8,694,300 |
| Jun 30, 2026 | 3.22 | 3.25 | 3.20 | 3.20 | 3.01 | -0.62% | 4,892,159 |
| Jun 29, 2026 | 3.21 | 3.25 | 3.20 | 3.22 | 3.03 | 0.31% | 5,906,000 |
| Jun 26, 2026 | 3.30 | 3.30 | 3.16 | 3.21 | 3.02 | -3.02% | 8,664,184 |
| Jun 25, 2026 | 3.32 | 3.33 | 3.30 | 3.31 | 3.12 | - | 2,006,000 |
| Jun 24, 2026 | 3.35 | 3.35 | 3.29 | 3.31 | 3.12 | -0.30% | 5,688,000 |
| Jun 23, 2026 | 3.34 | 3.38 | 3.31 | 3.32 | 3.13 | -0.90% | 4,779,000 |
| Jun 22, 2026 | 3.31 | 3.37 | 3.30 | 3.35 | 3.15 | 0.60% | 6,741,000 |
| Jun 18, 2026 | 3.36 | 3.38 | 3.31 | 3.33 | 3.14 | -1.48% | 7,477,000 |
| Jun 17, 2026 | 3.40 | 3.42 | 3.35 | 3.38 | 3.18 | -0.88% | 2,655,000 |
| Jun 16, 2026 | 3.41 | 3.43 | 3.40 | 3.41 | 3.21 | -0.29% | 1,465,000 |
| Jun 15, 2026 | 3.36 | 3.44 | 3.36 | 3.42 | 3.22 | 1.79% | 4,444,000 |
| Jun 12, 2026 | 3.31 | 3.37 | 3.31 | 3.36 | 3.16 | 0.60% | 2,516,620 |
| Jun 11, 2026 | 3.34 | 3.37 | 3.29 | 3.34 | 3.15 | -0.89% | 4,534,704 |
| Jun 10, 2026 | 3.32 | 3.37 | 3.31 | 3.37 | 3.17 | 0.90% | 5,460,000 |
| Jun 9, 2026 | 3.32 | 3.39 | 3.32 | 3.34 | 3.15 | -1.18% | 2,469,000 |
| Jun 8, 2026 | 3.37 | 3.38 | 3.30 | 3.38 | 3.18 | - | 4,888,770 |
| Jun 5, 2026 | 3.40 | 3.43 | 3.36 | 3.38 | 3.18 | -0.59% | 4,131,000 |
| Jun 4, 2026 | 3.39 | 3.42 | 3.38 | 3.40 | 3.20 | -0.58% | 1,181,000 |
| Jun 3, 2026 | 3.45 | 3.53 | 3.40 | 3.42 | 3.22 | -0.29% | 2,881,922 |
| Jun 2, 2026 | 3.38 | 3.43 | 3.36 | 3.43 | 3.23 | 1.48% | 2,455,000 |
| Jun 1, 2026 | 3.33 | 3.39 | 3.33 | 3.38 | 3.18 | 0.60% | 3,627,000 |
| May 29, 2026 | 3.34 | 3.41 | 3.34 | 3.36 | 3.16 | -0.30% | 6,363,404 |
| May 28, 2026 | 3.43 | 3.43 | 3.31 | 3.37 | 3.17 | -0.30% | 4,629,000 |
| May 27, 2026 | 3.38 | 3.46 | 3.36 | 3.38 | 3.18 | -1.46% | 3,560,000 |
| May 26, 2026 | 3.43 | 3.50 | 3.36 | 3.43 | 3.23 | - | 2,777,000 |
| May 22, 2026 | 3.37 | 3.49 | 3.37 | 3.43 | 3.23 | 1.18% | 4,203,078 |
| May 21, 2026 | 3.48 | 3.51 | 3.37 | 3.39 | 3.19 | -2.31% | 4,507,048 |
| May 20, 2026 | 3.45 | 3.48 | 3.44 | 3.47 | 3.27 | -0.86% | 3,615,000 |