China Railway Signal & Communication Corporation Limited (HKG:3969)
Hong Kong · Delayed Price · Currency is HKD 2.970
-0.030 (-1.00%)
Oct 2, 2026, 4:08 PM HKT
HKG:3969 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 3.00 | 3.00 | 2.94 | 2.97 | 2.97 | -1.00% | 932,000 |
| Sep 30, 2026 | 2.97 | 3.08 | 2.97 | 3.00 | 3.00 | 0.33% | 7,761,000 |
| Sep 29, 2026 | 3.17 | 3.17 | 2.97 | 2.99 | 2.99 | 0.34% | 4,080,000 |
| Sep 28, 2026 | 2.94 | 3.01 | 2.93 | 2.98 | 2.98 | 2.23% | 7,311,000 |
| Sep 25, 2026 | 2.95 | 2.96 | 2.91 | 2.92 | 2.92 | -1.19% | 463,000 |
| Sep 24, 2026 | 2.95 | 2.97 | 2.94 | 2.95 | 2.95 | 0.34% | 973,500 |
| Sep 23, 2026 | 2.97 | 2.97 | 2.94 | 2.94 | 2.94 | -1.01% | 1,884,084 |
| Sep 22, 2026 | 3.02 | 3.03 | 2.97 | 2.97 | 2.97 | -1.49% | 1,634,000 |
| Sep 21, 2026 | 3.00 | 3.03 | 2.99 | 3.02 | 3.02 | 1.01% | 2,249,000 |
| Sep 18, 2026 | 3.00 | 3.03 | 2.97 | 2.99 | 2.99 | -1.00% | 3,559,000 |
| Sep 17, 2026 | 3.06 | 3.08 | 2.98 | 3.02 | 3.02 | -2.27% | 4,475,000 |
| Sep 16, 2026 | 3.05 | 3.10 | 3.05 | 3.09 | 3.09 | - | 3,044,000 |
| Sep 15, 2026 | 3.07 | 3.15 | 3.07 | 3.09 | 3.09 | -0.32% | 2,055,000 |
| Sep 14, 2026 | 3.10 | 3.13 | 3.07 | 3.10 | 3.10 | -0.32% | 1,694,000 |
| Sep 11, 2026 | 3.11 | 3.16 | 3.10 | 3.11 | 3.11 | -1.11% | 3,840,110 |
| Sep 10, 2026 | 3.14 | 3.16 | 3.11 | 3.14 | 3.14 | 0.16% | 2,444,000 |
| Sep 9, 2026 | 3.15 | 3.19 | 3.13 | 3.14 | 3.14 | -0.48% | 1,020,189 |
| Sep 8, 2026 | 3.14 | 3.18 | 3.14 | 3.15 | 3.15 | -0.32% | 1,413,000 |
| Sep 7, 2026 | 3.14 | 3.19 | 3.14 | 3.16 | 3.16 | -0.47% | 669,000 |
| Sep 4, 2026 | 3.15 | 3.20 | 3.15 | 3.18 | 3.18 | 1.76% | 1,568,000 |
| Sep 3, 2026 | 3.19 | 3.19 | 3.11 | 3.12 | 3.12 | -0.95% | 1,824,000 |
| Sep 2, 2026 | 3.18 | 3.19 | 3.15 | 3.15 | 3.15 | -1.25% | 1,830,000 |
| Sep 1, 2026 | 3.23 | 3.23 | 3.18 | 3.19 | 3.19 | -0.47% | 1,168,000 |
| Aug 31, 2026 | 3.19 | 3.21 | 3.18 | 3.21 | 3.21 | - | 1,240,000 |
| Aug 28, 2026 | 3.23 | 3.23 | 3.19 | 3.21 | 3.21 | -0.16% | 553,000 |
| Aug 27, 2026 | 3.22 | 3.22 | 3.19 | 3.21 | 3.21 | 0.63% | 1,135,000 |
| Aug 26, 2026 | 3.23 | 3.23 | 3.18 | 3.19 | 3.19 | -0.31% | 2,119,000 |
| Aug 25, 2026 | 3.20 | 3.24 | 3.17 | 3.20 | 3.20 | 0.31% | 2,434,705 |
| Aug 24, 2026 | 3.19 | 3.20 | 3.17 | 3.19 | 3.19 | -0.62% | 3,112,705 |
| Aug 21, 2026 | 3.24 | 3.24 | 3.19 | 3.21 | 3.21 | -0.16% | 1,207,000 |
| Aug 20, 2026 | 3.20 | 3.24 | 3.19 | 3.22 | 3.22 | 0.63% | 2,077,000 |
| Aug 19, 2026 | 3.22 | 3.22 | 3.18 | 3.20 | 3.20 | -0.16% | 2,174,536 |
| Aug 18, 2026 | 3.25 | 3.25 | 3.17 | 3.20 | 3.20 | -1.39% | 3,342,346 |
| Aug 17, 2026 | 3.24 | 3.27 | 3.19 | 3.25 | 3.25 | 1.72% | 1,251,000 |
| Aug 14, 2026 | 3.21 | 3.22 | 3.19 | 3.19 | 3.19 | -0.31% | 1,530,582 |
| Aug 13, 2026 | 3.25 | 3.25 | 3.18 | 3.20 | 3.20 | 0.16% | 2,823,000 |
| Aug 12, 2026 | 3.20 | 3.22 | 3.19 | 3.20 | 3.20 | -0.78% | 2,240,200 |
| Aug 11, 2026 | 3.21 | 3.30 | 3.21 | 3.22 | 3.22 | -1.53% | 1,305,000 |
| Aug 10, 2026 | 3.22 | 3.28 | 3.22 | 3.27 | 3.27 | 1.55% | 1,545,000 |
| Aug 7, 2026 | 3.24 | 3.24 | 3.21 | 3.22 | 3.22 | -0.77% | 1,787,000 |
| Aug 6, 2026 | 3.30 | 3.32 | 3.22 | 3.25 | 3.25 | -1.67% | 2,090,841 |
| Aug 5, 2026 | 3.32 | 3.36 | 3.26 | 3.30 | 3.30 | -1.20% | 6,334,320 |
| Aug 4, 2026 | 3.43 | 3.43 | 3.32 | 3.34 | 3.34 | -1.91% | 1,514,000 |
| Aug 3, 2026 | 3.41 | 3.44 | 3.34 | 3.41 | 3.41 | 1.04% | 3,911,327 |
| 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 |