China Railway Group Limited (HKG:0390)
Hong Kong
· Delayed Price · Currency is HKD 4.010
+0.060 (1.52%)
Apr 29, 2026, 4:08 PM HKT
China Railway Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.95 | 4.01 | 3.93 | 4.01 | 4.01 | 1.52% | 21,801,163 |
| Apr 28, 2026 | 4.02 | 4.02 | 3.90 | 3.95 | 3.95 | -0.75% | 28,285,000 |
| Apr 27, 2026 | 4.05 | 4.07 | 3.96 | 3.98 | 3.98 | -2.21% | 32,743,440 |
| Apr 24, 2026 | 4.11 | 4.11 | 4.04 | 4.07 | 4.07 | -0.97% | 13,723,980 |
| Apr 23, 2026 | 4.10 | 4.12 | 4.06 | 4.11 | 4.11 | 0.49% | 22,673,450 |
| Apr 22, 2026 | 4.06 | 4.12 | 4.04 | 4.09 | 4.09 | 0.74% | 25,015,999 |
| Apr 21, 2026 | 4.06 | 4.09 | 4.04 | 4.06 | 4.06 | 0.25% | 22,185,200 |
| Apr 20, 2026 | 4.06 | 4.07 | 4.02 | 4.05 | 4.05 | - | 17,353,190 |
| Apr 17, 2026 | 4.07 | 4.09 | 4.04 | 4.05 | 4.05 | -0.98% | 27,310,425 |
| Apr 16, 2026 | 4.09 | 4.11 | 4.05 | 4.09 | 4.09 | 0.25% | 24,813,740 |
| Apr 15, 2026 | 4.09 | 4.12 | 4.05 | 4.08 | 4.08 | 0.74% | 21,808,620 |
| Apr 14, 2026 | 4.03 | 4.07 | 4.01 | 4.05 | 4.05 | 0.50% | 26,859,490 |
| Apr 13, 2026 | 4.05 | 4.05 | 3.97 | 4.03 | 4.03 | -0.98% | 43,907,420 |
| Apr 10, 2026 | 4.05 | 4.11 | 4.03 | 4.07 | 4.07 | 0.74% | 24,681,170 |
| Apr 9, 2026 | 4.14 | 4.15 | 4.03 | 4.04 | 4.04 | -2.42% | 22,196,230 |
| Apr 8, 2026 | 4.10 | 4.20 | 4.07 | 4.14 | 4.14 | 1.47% | 55,261,600 |
| Apr 2, 2026 | 4.10 | 4.10 | 4.00 | 4.08 | 4.08 | - | 23,523,300 |
| Apr 1, 2026 | 4.12 | 4.14 | 4.04 | 4.08 | 4.08 | 0.99% | 37,516,630 |
| Mar 31, 2026 | 4.10 | 4.11 | 3.98 | 4.04 | 4.04 | -2.88% | 50,832,300 |
| Mar 30, 2026 | 4.06 | 4.22 | 4.02 | 4.16 | 4.16 | 0.48% | 30,731,560 |
| Mar 27, 2026 | 4.11 | 4.18 | 4.08 | 4.14 | 4.14 | 0.49% | 19,769,340 |
| Mar 26, 2026 | 4.24 | 4.25 | 4.09 | 4.12 | 4.12 | -3.06% | 18,986,000 |
| Mar 25, 2026 | 4.18 | 4.26 | 4.17 | 4.25 | 4.25 | 2.66% | 26,111,790 |
| Mar 24, 2026 | 4.10 | 4.14 | 3.97 | 4.14 | 4.14 | 3.50% | 42,620,170 |
| Mar 23, 2026 | 4.29 | 4.29 | 3.97 | 4.00 | 4.00 | -7.19% | 94,287,870 |
| Mar 20, 2026 | 4.35 | 4.40 | 4.26 | 4.31 | 4.31 | -0.92% | 40,893,780 |
| Mar 19, 2026 | 4.43 | 4.46 | 4.31 | 4.35 | 4.35 | -2.90% | 29,077,000 |
| Mar 18, 2026 | 4.50 | 4.53 | 4.43 | 4.48 | 4.48 | -0.22% | 22,947,650 |
| Mar 17, 2026 | 4.53 | 4.61 | 4.47 | 4.49 | 4.49 | -0.88% | 22,132,000 |
| Mar 16, 2026 | 4.65 | 4.67 | 4.48 | 4.53 | 4.53 | -2.58% | 35,172,110 |
| Mar 13, 2026 | 4.68 | 4.76 | 4.60 | 4.65 | 4.65 | -0.85% | 38,362,660 |
| Mar 12, 2026 | 4.76 | 4.79 | 4.65 | 4.69 | 4.69 | -1.88% | 20,248,320 |
| Mar 11, 2026 | 4.68 | 4.85 | 4.67 | 4.78 | 4.78 | 2.80% | 33,879,330 |
| Mar 10, 2026 | 4.70 | 4.75 | 4.64 | 4.65 | 4.65 | -0.43% | 28,256,230 |
| Mar 9, 2026 | 4.67 | 4.69 | 4.56 | 4.67 | 4.67 | -2.71% | 47,711,940 |
| Mar 6, 2026 | 4.79 | 4.89 | 4.73 | 4.80 | 4.80 | -0.21% | 67,737,000 |
| Mar 5, 2026 | 4.88 | 4.91 | 4.79 | 4.81 | 4.81 | 1.05% | 37,688,730 |
| Mar 4, 2026 | 4.80 | 4.90 | 4.70 | 4.76 | 4.76 | -2.26% | 55,754,850 |
| Mar 3, 2026 | 5.08 | 5.08 | 4.80 | 4.87 | 4.87 | -3.56% | 67,646,750 |
| Mar 2, 2026 | 5.10 | 5.16 | 4.94 | 5.05 | 5.05 | -2.32% | 58,177,790 |
| Feb 27, 2026 | 5.13 | 5.28 | 5.06 | 5.17 | 5.17 | 0.98% | 65,260,680 |
| Feb 26, 2026 | 5.12 | 5.17 | 5.06 | 5.12 | 5.12 | -0.97% | 56,514,680 |
| Feb 25, 2026 | 5.08 | 5.28 | 5.01 | 5.17 | 5.17 | 1.97% | 135,771,300 |
| Feb 24, 2026 | 4.86 | 5.09 | 4.83 | 5.07 | 5.07 | 2.22% | 134,982,600 |
| Feb 23, 2026 | 4.89 | 5.01 | 4.86 | 4.96 | 4.96 | 2.06% | 45,906,990 |
| Feb 20, 2026 | 4.55 | 4.86 | 4.55 | 4.86 | 4.86 | 8.48% | 79,515,000 |
| Feb 16, 2026 | 4.53 | 4.53 | 4.42 | 4.48 | 4.48 | 0.67% | 6,792,421 |
| Feb 13, 2026 | 4.52 | 4.55 | 4.43 | 4.45 | 4.45 | -2.84% | 23,110,360 |
| Feb 12, 2026 | 4.45 | 4.65 | 4.44 | 4.58 | 4.58 | 3.15% | 50,679,710 |
| Feb 11, 2026 | 4.31 | 4.44 | 4.31 | 4.44 | 4.44 | 3.02% | 18,698,590 |
| Feb 10, 2026 | 4.40 | 4.40 | 4.30 | 4.31 | 4.31 | -1.37% | 19,514,110 |
| Feb 9, 2026 | 4.40 | 4.47 | 4.35 | 4.37 | 4.37 | 0.92% | 16,946,940 |
| Feb 6, 2026 | 4.33 | 4.37 | 4.28 | 4.33 | 4.33 | -1.81% | 19,457,470 |
| Feb 5, 2026 | 4.44 | 4.48 | 4.31 | 4.41 | 4.41 | -1.56% | 26,257,280 |
| Feb 4, 2026 | 4.43 | 4.55 | 4.41 | 4.48 | 4.48 | 1.82% | 34,224,380 |
| Feb 3, 2026 | 4.40 | 4.45 | 4.30 | 4.40 | 4.40 | 2.56% | 29,746,760 |
| Feb 2, 2026 | 4.48 | 4.48 | 4.23 | 4.29 | 4.29 | -4.88% | 73,432,222 |
| Jan 30, 2026 | 4.68 | 4.78 | 4.48 | 4.51 | 4.51 | -3.22% | 82,581,560 |
| Jan 29, 2026 | 4.68 | 4.79 | 4.52 | 4.66 | 4.66 | 1.75% | 88,414,150 |
| Jan 28, 2026 | 4.36 | 4.69 | 4.34 | 4.58 | 4.58 | 6.02% | 105,965,500 |
| Jan 27, 2026 | 4.39 | 4.46 | 4.28 | 4.32 | 4.32 | -2.04% | 45,344,072 |
| Jan 26, 2026 | 4.12 | 4.42 | 4.10 | 4.41 | 4.41 | 8.62% | 147,634,000 |
| Jan 23, 2026 | 4.08 | 4.10 | 4.03 | 4.06 | 4.06 | -0.49% | 16,448,540 |
| Jan 22, 2026 | 4.05 | 4.14 | 4.05 | 4.08 | 4.08 | 0.25% | 24,518,159 |
| Jan 21, 2026 | 4.06 | 4.08 | 4.02 | 4.07 | 4.07 | -0.25% | 14,169,200 |
| Jan 20, 2026 | 3.99 | 4.08 | 3.97 | 4.08 | 4.08 | 2.77% | 23,299,780 |
| Jan 19, 2026 | 4.01 | 4.03 | 3.96 | 3.97 | 3.97 | -0.75% | 14,827,000 |
| Jan 16, 2026 | 4.01 | 4.13 | 3.96 | 4.00 | 4.00 | 0.76% | 34,667,839 |
| Jan 15, 2026 | 4.02 | 4.05 | 3.95 | 3.97 | 3.97 | -1.00% | 19,574,040 |
| Jan 14, 2026 | 4.06 | 4.08 | 3.99 | 4.01 | 4.01 | -0.99% | 23,308,045 |
| Jan 13, 2026 | 4.03 | 4.07 | 4.00 | 4.05 | 4.05 | 0.75% | 26,624,506 |
| Jan 12, 2026 | 4.03 | 4.04 | 3.97 | 4.02 | 4.02 | -0.25% | 17,603,930 |
| Jan 9, 2026 | 4.00 | 4.05 | 4.00 | 4.03 | 4.03 | - | 20,989,900 |
| Jan 8, 2026 | 4.03 | 4.04 | 3.99 | 4.03 | 4.03 | -0.25% | 15,495,520 |
| Jan 7, 2026 | 3.97 | 4.07 | 3.97 | 4.04 | 4.04 | 1.25% | 32,437,170 |
| Jan 6, 2026 | 3.91 | 4.00 | 3.89 | 3.99 | 3.99 | 2.31% | 37,808,390 |
| Jan 5, 2026 | 3.86 | 3.90 | 3.83 | 3.90 | 3.90 | 0.78% | 15,457,829 |
| Jan 2, 2026 | 3.83 | 3.88 | 3.82 | 3.87 | 3.87 | 1.04% | 5,820,000 |
| Dec 31, 2025 | 3.86 | 3.86 | 3.80 | 3.83 | 3.83 | 0.26% | 10,189,712 |
| Dec 30, 2025 | 3.85 | 3.85 | 3.81 | 3.82 | 3.82 | -1.04% | 12,065,000 |
| Dec 29, 2025 | 3.86 | 3.91 | 3.84 | 3.86 | 3.86 | 0.26% | 20,689,661 |
| Dec 24, 2025 | 3.83 | 3.86 | 3.81 | 3.85 | 3.85 | 0.52% | 4,212,841 |
| Dec 23, 2025 | 3.77 | 3.85 | 3.77 | 3.83 | 3.83 | 1.32% | 17,450,000 |
| Dec 22, 2025 | 3.79 | 3.81 | 3.75 | 3.78 | 3.78 | - | 13,177,790 |
| Dec 19, 2025 | 3.81 | 3.81 | 3.78 | 3.78 | 3.78 | -0.53% | 11,654,890 |
| Dec 18, 2025 | 3.78 | 3.83 | 3.75 | 3.80 | 3.80 | 0.53% | 13,199,000 |
| Dec 17, 2025 | 3.79 | 3.81 | 3.75 | 3.78 | 3.78 | - | 12,715,380 |
| Dec 16, 2025 | 3.84 | 3.88 | 3.77 | 3.78 | 3.78 | -2.33% | 11,496,600 |
| Dec 15, 2025 | 3.84 | 3.88 | 3.82 | 3.87 | 3.87 | 0.52% | 16,512,830 |
| Dec 12, 2025 | 3.76 | 3.87 | 3.74 | 3.85 | 3.85 | 3.22% | 28,719,000 |
| Dec 11, 2025 | 3.79 | 3.80 | 3.73 | 3.73 | 3.73 | -1.06% | 15,864,760 |
| Dec 10, 2025 | 3.80 | 3.80 | 3.74 | 3.77 | 3.77 | -0.53% | 16,824,790 |
| Dec 9, 2025 | 3.87 | 3.87 | 3.75 | 3.79 | 3.79 | -1.81% | 49,602,000 |
| Dec 8, 2025 | 3.90 | 3.91 | 3.84 | 3.86 | 3.86 | -0.77% | 16,448,070 |
| 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 |