China Railway Signal & Communication Corporation Limited (HKG:3969)
Hong Kong · Delayed Price · Currency is HKD 3.380
+0.020 (0.60%)
Jun 1, 2026, 4:08 PM HKT
HKG:3969 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 3.33 | 3.39 | 3.33 | 3.38 | 3.38 | 0.60% | 3,627,000 |
| May 29, 2026 | 3.34 | 3.41 | 3.34 | 3.36 | 3.36 | -0.30% | 6,363,404 |
| May 28, 2026 | 3.43 | 3.43 | 3.31 | 3.37 | 3.37 | -0.30% | 4,629,000 |
| May 27, 2026 | 3.38 | 3.46 | 3.36 | 3.38 | 3.38 | -1.46% | 3,560,000 |
| May 26, 2026 | 3.43 | 3.50 | 3.36 | 3.43 | 3.43 | - | 2,777,000 |
| May 22, 2026 | 3.37 | 3.49 | 3.37 | 3.43 | 3.43 | 1.18% | 4,203,078 |
| May 21, 2026 | 3.48 | 3.51 | 3.37 | 3.39 | 3.39 | -2.31% | 4,507,048 |
| May 20, 2026 | 3.45 | 3.48 | 3.44 | 3.47 | 3.47 | -0.86% | 3,615,000 |
| May 19, 2026 | 3.54 | 3.54 | 3.45 | 3.50 | 3.50 | 0.29% | 4,661,519 |
| May 18, 2026 | 3.54 | 3.54 | 3.47 | 3.49 | 3.49 | -1.13% | 5,168,000 |
| May 15, 2026 | 3.60 | 3.62 | 3.49 | 3.53 | 3.53 | -1.67% | 5,197,000 |
| May 14, 2026 | 3.58 | 3.60 | 3.55 | 3.59 | 3.59 | 0.84% | 3,990,197 |
| May 13, 2026 | 3.61 | 3.61 | 3.54 | 3.56 | 3.56 | -0.84% | 5,762,000 |
| May 12, 2026 | 3.61 | 3.62 | 3.56 | 3.59 | 3.59 | -0.28% | 3,717,970 |
| May 11, 2026 | 3.57 | 3.62 | 3.56 | 3.60 | 3.60 | 0.56% | 4,051,000 |
| May 8, 2026 | 3.52 | 3.59 | 3.51 | 3.58 | 3.58 | 1.13% | 4,520,000 |
| May 7, 2026 | 3.55 | 3.59 | 3.54 | 3.54 | 3.54 | - | 4,352,000 |
| May 6, 2026 | 3.58 | 3.58 | 3.45 | 3.54 | 3.54 | 1.14% | 10,695,000 |
| May 5, 2026 | 3.48 | 3.55 | 3.47 | 3.50 | 3.50 | -0.28% | 1,081,000 |
| May 4, 2026 | 3.62 | 3.63 | 3.51 | 3.51 | 3.51 | -3.04% | 2,254,000 |
| Apr 30, 2026 | 3.62 | 3.73 | 3.57 | 3.62 | 3.62 | -2.16% | 10,222,000 |
| Apr 29, 2026 | 3.67 | 3.70 | 3.62 | 3.70 | 3.70 | 2.49% | 3,058,000 |
| Apr 28, 2026 | 3.74 | 3.74 | 3.59 | 3.61 | 3.61 | -1.90% | 6,048,000 |
| Apr 27, 2026 | 3.75 | 3.75 | 3.66 | 3.68 | 3.68 | -1.08% | 5,627,000 |
| Apr 24, 2026 | 3.74 | 3.74 | 3.66 | 3.72 | 3.72 | -0.27% | 3,871,541 |
| Apr 23, 2026 | 3.69 | 3.75 | 3.69 | 3.73 | 3.73 | - | 3,262,000 |
| Apr 22, 2026 | 3.66 | 3.78 | 3.66 | 3.73 | 3.73 | 1.36% | 7,482,000 |
| Apr 21, 2026 | 3.62 | 3.68 | 3.62 | 3.68 | 3.68 | 0.82% | 3,050,000 |
| Apr 20, 2026 | 3.63 | 3.67 | 3.60 | 3.65 | 3.65 | 0.55% | 2,921,000 |
| Apr 17, 2026 | 3.63 | 3.64 | 3.61 | 3.63 | 3.63 | -0.27% | 1,363,000 |
| Apr 16, 2026 | 3.63 | 3.66 | 3.60 | 3.64 | 3.64 | -0.55% | 3,098,000 |
| Apr 15, 2026 | 3.66 | 3.68 | 3.63 | 3.66 | 3.66 | - | 3,617,000 |
| Apr 14, 2026 | 3.66 | 3.67 | 3.60 | 3.66 | 3.66 | 1.39% | 4,326,000 |
| Apr 13, 2026 | 3.62 | 3.65 | 3.60 | 3.61 | 3.61 | -1.10% | 1,827,000 |
| Apr 10, 2026 | 3.68 | 3.69 | 3.63 | 3.65 | 3.65 | -0.82% | 2,529,000 |
| Apr 9, 2026 | 3.63 | 3.69 | 3.61 | 3.68 | 3.68 | 1.38% | 5,357,000 |
| Apr 8, 2026 | 3.53 | 3.65 | 3.53 | 3.63 | 3.63 | 2.83% | 6,573,000 |
| Apr 2, 2026 | 3.46 | 3.53 | 3.45 | 3.53 | 3.53 | 1.44% | 6,574,000 |
| Apr 1, 2026 | 3.50 | 3.56 | 3.47 | 3.48 | 3.48 | 0.58% | 4,804,000 |
| Mar 31, 2026 | 3.37 | 3.50 | 3.37 | 3.46 | 3.46 | 1.17% | 5,873,217 |
| Mar 30, 2026 | 3.44 | 3.45 | 3.35 | 3.42 | 3.42 | -0.87% | 3,792,000 |
| Mar 27, 2026 | 3.42 | 3.47 | 3.40 | 3.45 | 3.45 | 0.88% | 3,370,000 |
| Mar 26, 2026 | 3.53 | 3.53 | 3.40 | 3.42 | 3.42 | -1.72% | 5,866,000 |
| Mar 25, 2026 | 3.42 | 3.51 | 3.42 | 3.48 | 3.48 | 2.05% | 6,659,000 |
| Mar 24, 2026 | 3.40 | 3.43 | 3.29 | 3.41 | 3.41 | 3.33% | 8,496,000 |
| Mar 23, 2026 | 3.44 | 3.48 | 3.27 | 3.30 | 3.30 | -4.07% | 16,117,000 |
| Mar 20, 2026 | 3.57 | 3.57 | 3.44 | 3.44 | 3.44 | -1.71% | 7,966,000 |
| Mar 19, 2026 | 3.65 | 3.65 | 3.49 | 3.50 | 3.50 | -2.51% | 6,203,000 |
| Mar 18, 2026 | 3.62 | 3.66 | 3.56 | 3.59 | 3.59 | -1.91% | 4,887,859 |
| Mar 17, 2026 | 3.85 | 3.85 | 3.63 | 3.66 | 3.66 | -2.40% | 7,951,000 |