China Railway Group Limited (HKG:0390)
Hong Kong
· Delayed Price · Currency is HKD 3.890
-0.010 (-0.26%)
At close: Dec 5, 2025
China Railway Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.91 | 3.91 | 3.83 | 3.89 | 3.89 | -0.26% | 20,415,401 |
| Dec 4, 2025 | 3.91 | 3.93 | 3.88 | 3.90 | 3.90 | 0.78% | 22,671,569 |
| Dec 3, 2025 | 3.90 | 3.91 | 3.85 | 3.87 | 3.87 | -1.02% | 11,502,590 |
| Dec 2, 2025 | 3.90 | 3.92 | 3.87 | 3.91 | 3.91 | 0.77% | 21,771,900 |
| Dec 1, 2025 | 3.88 | 3.92 | 3.84 | 3.88 | 3.88 | -0.77% | 28,060,840 |
| Nov 28, 2025 | 3.93 | 3.94 | 3.90 | 3.91 | 3.82 | -0.51% | 17,259,100 |
| Nov 27, 2025 | 3.94 | 3.95 | 3.92 | 3.93 | 3.84 | - | 13,217,000 |
| Nov 26, 2025 | 3.90 | 3.95 | 3.90 | 3.93 | 3.84 | 1.03% | 19,438,180 |
| Nov 25, 2025 | 3.87 | 3.91 | 3.85 | 3.89 | 3.80 | 0.78% | 14,877,720 |
| Nov 24, 2025 | 3.86 | 3.88 | 3.83 | 3.86 | 3.77 | 0.26% | 18,905,380 |
| Nov 21, 2025 | 3.91 | 3.91 | 3.85 | 3.85 | 3.76 | -2.53% | 31,210,100 |
| Nov 20, 2025 | 3.92 | 3.96 | 3.90 | 3.95 | 3.86 | 1.28% | 13,963,000 |
| Nov 19, 2025 | 3.89 | 3.91 | 3.87 | 3.90 | 3.81 | 0.26% | 17,886,000 |
| Nov 18, 2025 | 3.96 | 3.96 | 3.87 | 3.89 | 3.80 | -2.26% | 31,194,090 |
| Nov 17, 2025 | 4.00 | 4.01 | 3.93 | 3.98 | 3.89 | -0.50% | 20,153,750 |
| Nov 14, 2025 | 4.03 | 4.05 | 3.99 | 4.00 | 3.91 | -1.48% | 20,084,990 |
| Nov 13, 2025 | 4.03 | 4.07 | 4.01 | 4.06 | 3.97 | 1.00% | 19,630,150 |
| Nov 12, 2025 | 3.99 | 4.04 | 3.98 | 4.02 | 3.93 | 0.50% | 23,875,520 |
| Nov 11, 2025 | 4.03 | 4.04 | 3.96 | 4.00 | 3.91 | 0.25% | 14,652,350 |
| Nov 10, 2025 | 3.99 | 4.00 | 3.95 | 3.99 | 3.90 | 0.25% | 14,835,000 |
| Nov 7, 2025 | 4.00 | 4.00 | 3.96 | 3.98 | 3.89 | -0.75% | 14,277,770 |
| Nov 6, 2025 | 3.98 | 4.03 | 3.98 | 4.01 | 3.92 | 1.01% | 19,780,490 |
| Nov 5, 2025 | 3.95 | 3.97 | 3.89 | 3.97 | 3.88 | 0.51% | 18,914,570 |
| Nov 4, 2025 | 3.98 | 4.02 | 3.93 | 3.95 | 3.86 | -0.75% | 19,103,030 |
| Nov 3, 2025 | 3.96 | 3.98 | 3.90 | 3.98 | 3.89 | 1.02% | 18,459,780 |
| Oct 31, 2025 | 4.12 | 4.12 | 3.93 | 3.94 | 3.85 | -4.60% | 60,784,490 |
| Oct 30, 2025 | 4.16 | 4.18 | 4.08 | 4.13 | 4.04 | 0.24% | 36,704,300 |
| Oct 28, 2025 | 4.20 | 4.21 | 4.10 | 4.12 | 4.03 | -1.44% | 22,013,620 |
| Oct 27, 2025 | 4.15 | 4.22 | 4.14 | 4.18 | 4.08 | 1.21% | 28,330,530 |
| Oct 24, 2025 | 4.13 | 4.17 | 4.11 | 4.13 | 4.04 | 0.24% | 19,421,070 |
| Oct 23, 2025 | 4.14 | 4.15 | 4.05 | 4.12 | 4.03 | -0.48% | 15,740,210 |
| Oct 22, 2025 | 4.13 | 4.15 | 4.09 | 4.14 | 4.04 | 0.73% | 14,376,090 |
| Oct 21, 2025 | 4.03 | 4.17 | 4.03 | 4.11 | 4.02 | 2.24% | 30,939,800 |
| Oct 20, 2025 | 4.05 | 4.06 | 4.00 | 4.02 | 3.93 | 0.25% | 13,223,320 |
| Oct 17, 2025 | 4.11 | 4.14 | 3.98 | 4.01 | 3.92 | -2.67% | 38,942,250 |
| Oct 16, 2025 | 4.16 | 4.16 | 4.07 | 4.12 | 4.03 | -0.96% | 31,693,420 |
| Oct 15, 2025 | 4.15 | 4.18 | 4.06 | 4.16 | 4.06 | 0.73% | 43,220,840 |
| Oct 14, 2025 | 4.24 | 4.31 | 4.08 | 4.13 | 4.04 | -1.20% | 50,541,810 |
| Oct 13, 2025 | 4.12 | 4.19 | 4.00 | 4.18 | 4.08 | -1.65% | 73,559,900 |
| Oct 10, 2025 | 4.26 | 4.44 | 4.19 | 4.25 | 4.15 | -0.23% | 118,577,900 |
| Oct 9, 2025 | 3.93 | 4.28 | 3.92 | 4.26 | 4.16 | 10.08% | 187,544,800 |
| Oct 8, 2025 | 3.90 | 3.94 | 3.82 | 3.87 | 3.78 | -0.77% | 16,116,070 |
| Oct 6, 2025 | 3.87 | 3.93 | 3.86 | 3.90 | 3.81 | 0.52% | 9,322,310 |
| Oct 3, 2025 | 3.85 | 3.88 | 3.83 | 3.88 | 3.79 | - | 10,542,770 |
| Oct 2, 2025 | 3.93 | 3.95 | 3.86 | 3.88 | 3.79 | -1.27% | 12,285,240 |
| Sep 30, 2025 | 3.81 | 3.93 | 3.80 | 3.93 | 3.84 | 3.42% | 50,391,260 |
| Sep 29, 2025 | 3.75 | 3.81 | 3.70 | 3.80 | 3.71 | 1.33% | 21,495,640 |
| Sep 26, 2025 | 3.75 | 3.79 | 3.69 | 3.75 | 3.66 | - | 22,684,230 |
| Sep 25, 2025 | 3.78 | 3.81 | 3.73 | 3.75 | 3.66 | -0.27% | 19,012,000 |
| Sep 24, 2025 | 3.78 | 3.79 | 3.73 | 3.76 | 3.67 | -0.27% | 13,656,340 |
| Sep 23, 2025 | 3.76 | 3.79 | 3.73 | 3.77 | 3.68 | - | 18,129,570 |
| Sep 22, 2025 | 3.78 | 3.80 | 3.74 | 3.77 | 3.68 | 0.27% | 16,804,020 |
| Sep 19, 2025 | 3.77 | 3.81 | 3.76 | 3.76 | 3.67 | -0.53% | 34,273,050 |
| Sep 18, 2025 | 3.84 | 3.84 | 3.73 | 3.78 | 3.69 | -1.31% | 30,719,500 |
| Sep 17, 2025 | 3.82 | 3.84 | 3.77 | 3.83 | 3.74 | 0.52% | 24,677,530 |
| Sep 16, 2025 | 3.83 | 3.85 | 3.76 | 3.81 | 3.72 | -0.78% | 25,703,000 |
| Sep 15, 2025 | 3.87 | 3.91 | 3.81 | 3.84 | 3.75 | -1.54% | 23,271,280 |
| Sep 12, 2025 | 3.87 | 3.91 | 3.86 | 3.90 | 3.81 | 1.04% | 20,270,930 |
| Sep 11, 2025 | 3.83 | 3.86 | 3.82 | 3.86 | 3.77 | 0.52% | 18,112,650 |
| Sep 10, 2025 | 3.87 | 3.87 | 3.81 | 3.84 | 3.75 | -1.03% | 18,838,340 |
| Sep 9, 2025 | 3.90 | 3.93 | 3.86 | 3.88 | 3.79 | - | 25,774,000 |
| Sep 8, 2025 | 3.84 | 3.89 | 3.82 | 3.88 | 3.79 | 1.84% | 22,059,000 |
| Sep 5, 2025 | 3.78 | 3.84 | 3.76 | 3.81 | 3.72 | 1.33% | 22,991,130 |
| Sep 4, 2025 | 3.79 | 3.82 | 3.72 | 3.76 | 3.67 | -0.79% | 24,362,380 |
| Sep 3, 2025 | 3.79 | 3.82 | 3.75 | 3.79 | 3.70 | 0.53% | 31,379,520 |
| Sep 2, 2025 | 3.85 | 3.88 | 3.73 | 3.77 | 3.68 | -1.82% | 64,175,120 |
| Sep 1, 2025 | 3.90 | 3.92 | 3.81 | 3.84 | 3.75 | -2.78% | 53,188,940 |
| Aug 29, 2025 | 4.00 | 4.07 | 3.95 | 3.95 | 3.86 | -1.00% | 18,897,000 |
| Aug 28, 2025 | 3.99 | 4.04 | 3.92 | 3.99 | 3.90 | -0.25% | 20,178,770 |
| Aug 27, 2025 | 4.14 | 4.15 | 3.99 | 4.00 | 3.91 | -3.38% | 30,214,160 |
| Aug 26, 2025 | 4.12 | 4.19 | 4.12 | 4.14 | 4.04 | -0.48% | 23,125,960 |
| Aug 25, 2025 | 4.10 | 4.17 | 4.08 | 4.16 | 4.06 | 0.48% | 28,098,920 |
| Aug 22, 2025 | 4.15 | 4.15 | 4.09 | 4.14 | 4.04 | -0.24% | 16,448,830 |
| Aug 21, 2025 | 4.06 | 4.19 | 4.06 | 4.15 | 4.05 | 2.47% | 37,675,710 |
| Aug 20, 2025 | 4.06 | 4.07 | 4.00 | 4.05 | 3.96 | -0.74% | 14,619,600 |
| Aug 19, 2025 | 4.10 | 4.13 | 4.06 | 4.08 | 3.99 | - | 18,535,000 |
| Aug 18, 2025 | 4.05 | 4.15 | 4.05 | 4.08 | 3.99 | 0.99% | 30,744,740 |
| Aug 15, 2025 | 4.03 | 4.04 | 3.99 | 4.04 | 3.95 | 0.25% | 13,976,380 |
| Aug 14, 2025 | 4.03 | 4.09 | 4.02 | 4.03 | 3.94 | 0.25% | 24,327,380 |
| Aug 13, 2025 | 4.01 | 4.06 | 4.01 | 4.02 | 3.93 | 0.25% | 16,357,560 |
| Aug 12, 2025 | 4.05 | 4.06 | 3.99 | 4.01 | 3.92 | -0.99% | 22,357,860 |
| Aug 11, 2025 | 4.12 | 4.14 | 4.03 | 4.05 | 3.96 | - | 21,196,200 |
| Aug 8, 2025 | 3.96 | 4.07 | 3.95 | 4.05 | 3.96 | 2.27% | 23,774,480 |
| Aug 7, 2025 | 3.95 | 3.98 | 3.92 | 3.96 | 3.87 | 0.76% | 13,981,330 |
| Aug 6, 2025 | 3.95 | 3.95 | 3.91 | 3.93 | 3.84 | -0.51% | 11,556,830 |
| Aug 5, 2025 | 3.91 | 3.96 | 3.91 | 3.95 | 3.86 | 1.02% | 10,676,030 |
| Aug 4, 2025 | 3.91 | 3.93 | 3.88 | 3.91 | 3.82 | - | 11,342,480 |
| Aug 1, 2025 | 3.96 | 3.99 | 3.91 | 3.91 | 3.82 | -1.01% | 15,899,570 |
| Jul 31, 2025 | 4.02 | 4.03 | 3.93 | 3.95 | 3.86 | -2.47% | 35,793,420 |
| Jul 30, 2025 | 4.05 | 4.10 | 4.01 | 4.05 | 3.96 | - | 18,244,150 |
| Jul 29, 2025 | 4.07 | 4.09 | 3.99 | 4.05 | 3.96 | -0.49% | 20,490,020 |
| Jul 28, 2025 | 4.11 | 4.14 | 4.05 | 4.07 | 3.98 | -0.97% | 23,986,220 |
| Jul 25, 2025 | 4.18 | 4.18 | 4.08 | 4.11 | 4.02 | -0.96% | 26,152,480 |
| Jul 24, 2025 | 4.12 | 4.17 | 4.08 | 4.15 | 4.05 | 0.48% | 30,401,200 |
| Jul 23, 2025 | 4.20 | 4.24 | 4.10 | 4.13 | 4.04 | -0.72% | 50,395,740 |
| Jul 22, 2025 | 4.03 | 4.20 | 3.98 | 4.16 | 4.06 | 4.52% | 95,320,990 |
| Jul 21, 2025 | 4.01 | 4.06 | 3.95 | 3.98 | 3.89 | 3.65% | 60,876,000 |
| Jul 18, 2025 | 3.83 | 3.86 | 3.80 | 3.84 | 3.75 | 0.26% | 25,255,320 |
| Jul 17, 2025 | 3.84 | 3.85 | 3.81 | 3.83 | 3.74 | 0.52% | 13,071,560 |
| Jul 16, 2025 | 3.85 | 3.86 | 3.80 | 3.81 | 3.72 | -1.04% | 19,799,490 |