China Railway Signal & Communication Corporation Limited (HKG:3969)
Hong Kong · Delayed Price · Currency is HKD 3.210
-0.005 (-0.16%)
Aug 21, 2026, 4:08 PM HKT
HKG:3969 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |