China Railway Signal & Communication Corporation Limited (HKG:3969)
Hong Kong · Delayed Price · Currency is HKD 3.050
+0.035 (1.16%)
Oct 26, 2026, 1:23 PM HKT
HKG:3969 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 3.03 | 3.05 | 3.01 | 3.05 | 3.05 | 1.16% | 771,000 |
| Oct 23, 2026 | 3.07 | 3.08 | 3.02 | 3.02 | 3.02 | -0.66% | 2,355,000 |
| Oct 22, 2026 | 3.10 | 3.10 | 3.02 | 3.04 | 3.04 | -0.98% | 4,382,000 |
| Oct 21, 2026 | 3.11 | 3.11 | 3.05 | 3.07 | 3.07 | -0.16% | 3,150,000 |
| Oct 20, 2026 | 3.10 | 3.10 | 3.00 | 3.07 | 3.07 | 1.15% | 2,857,000 |
| Oct 16, 2026 | 3.03 | 3.06 | 3.00 | 3.04 | 3.04 | 0.83% | 3,180,000 |
| Oct 15, 2026 | 3.15 | 3.15 | 3.01 | 3.01 | 3.01 | -2.11% | 2,860,000 |
| Oct 14, 2026 | 3.21 | 3.21 | 3.08 | 3.08 | 3.08 | -3.00% | 1,814,000 |
| Oct 13, 2026 | 3.03 | 3.20 | 3.03 | 3.17 | 3.17 | 3.59% | 18,626,000 |
| Oct 12, 2026 | 3.08 | 3.10 | 2.99 | 3.06 | 3.06 | 1.49% | 6,296,000 |
| Oct 9, 2026 | 3.03 | 3.08 | 3.02 | 3.02 | 3.02 | -0.33% | 5,503,000 |
| Oct 8, 2026 | 3.01 | 3.04 | 3.00 | 3.03 | 3.03 | 1.17% | 7,295,000 |
| Oct 7, 2026 | 3.13 | 3.13 | 2.96 | 2.99 | 2.99 | -0.50% | 498,000 |
| Oct 6, 2026 | 3.10 | 3.10 | 2.99 | 3.01 | 3.01 | 1.86% | 857,000 |
| Oct 5, 2026 | 2.99 | 3.07 | 2.94 | 2.95 | 2.95 | -0.67% | 333,000 |
| 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 |