Skip to main content
Guangshen Railway Company Limited (HKG:0525)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.240
-0.010 (-0.44%)
At close: Dec 5, 2025

Guangshen Railway Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.252.262.222.242.24-0.44%2,012,366
Dec 4, 20252.282.282.232.252.25-4,474,000
Dec 3, 20252.222.272.222.252.250.90%9,250,000
Dec 2, 20252.222.232.192.232.231.36%5,008,000
Dec 1, 20252.202.212.182.202.200.46%2,242,000
Nov 28, 20252.212.222.192.192.19-0.90%1,676,000
Nov 27, 20252.222.222.202.212.21-0.45%796,000
Nov 26, 20252.202.222.202.222.220.91%1,196,000
Nov 25, 20252.182.222.182.202.20-0.45%5,183,725
Nov 24, 20252.202.212.152.212.210.91%9,053,414
Nov 21, 20252.162.202.162.192.19-0.45%12,652,000
Nov 20, 20252.162.212.162.202.200.46%5,156,407
Nov 19, 20252.172.192.162.192.191.39%4,398,000
Nov 18, 20252.202.212.152.162.16-2.70%14,636,450
Nov 17, 20252.232.232.192.222.22-0.45%7,762,000
Nov 14, 20252.252.262.222.232.23-1.76%9,099,777
Nov 13, 20252.242.272.232.272.270.44%5,118,000
Nov 12, 20252.242.272.222.262.261.35%16,163,840
Nov 11, 20252.242.262.202.232.23-0.89%18,606,000
Nov 10, 20252.202.262.202.252.251.35%19,026,000
Nov 7, 20252.222.242.202.222.22-0.45%8,780,000
Nov 6, 20252.252.262.222.232.23-0.45%7,040,000
Nov 5, 20252.192.242.182.242.241.82%11,211,420
Nov 4, 20252.282.282.182.202.20-2.65%13,046,000
Nov 3, 20252.282.292.252.262.26-0.88%10,182,000
Oct 31, 20252.382.402.262.282.28-6.94%53,202,000
Oct 30, 20252.512.532.382.452.45-2.78%27,577,100
Oct 28, 20252.562.562.492.522.520.40%6,012,628
Oct 27, 20252.522.572.502.512.51-19,722,580
Oct 24, 20252.522.522.482.512.510.40%5,844,000
Oct 23, 20252.502.512.472.502.50-0.79%6,061,847
Oct 22, 20252.552.552.502.522.52-0.79%5,602,951
Oct 21, 20252.582.582.512.542.54-0.39%17,460,000
Oct 20, 20252.502.552.502.552.551.59%7,040,000
Oct 17, 20252.542.612.502.512.51-0.79%6,688,000
Oct 16, 20252.552.562.512.532.53-0.39%6,955,439
Oct 15, 20252.522.572.502.542.541.60%10,885,430
Oct 14, 20252.592.602.482.502.50-3.10%3,778,000
Oct 13, 20252.502.582.472.582.58-6,464,000
Oct 10, 20252.592.642.562.582.58-8,553,537
Oct 9, 20252.532.592.522.582.582.38%18,234,000
Oct 8, 20252.522.542.492.522.52-3,444,000
Oct 6, 20252.492.522.462.522.521.20%1,898,000
Oct 3, 20252.492.512.472.492.49-2,926,000
Oct 2, 20252.522.522.462.492.49-0.40%3,042,000
Sep 30, 20252.492.502.422.502.500.40%7,835,200
Sep 29, 20252.472.492.432.492.491.63%10,772,000
Sep 26, 20252.462.472.432.452.45-9,324,000
Sep 25, 20252.552.552.442.452.45-3.92%8,062,000
Sep 24, 20252.552.572.522.552.55-4,980,000
Sep 23, 20252.572.592.502.552.55-1.54%10,346,000
Sep 22, 20252.462.592.452.592.594.44%16,950,570
Sep 19, 20252.472.492.422.482.480.40%7,106,000
Sep 18, 20252.502.512.432.472.47-1.59%8,788,000
Sep 17, 20252.462.512.462.512.510.40%7,024,000
Sep 16, 20252.472.502.442.502.500.40%7,874,000
Sep 15, 20252.502.542.472.492.49-0.40%7,314,000
Sep 12, 20252.582.582.502.502.50-2.72%8,784,000
Sep 11, 20252.582.622.532.572.57-1.15%8,460,000
Sep 10, 20252.572.632.542.602.601.17%11,343,740
Sep 9, 20252.552.592.512.572.570.39%16,530,000
Sep 8, 20252.402.642.402.562.566.67%57,163,450
Sep 5, 20252.292.402.292.402.403.45%25,764,000
Sep 4, 20252.272.332.262.322.320.87%14,732,000
Sep 3, 20252.252.312.242.302.301.77%15,230,000
Sep 2, 20252.262.272.212.262.260.89%9,770,000
Sep 1, 20252.252.292.192.242.24-2.18%39,254,000
Aug 29, 20252.062.372.052.292.2918.04%161,552,200
Aug 28, 20251.941.961.921.941.94-0.51%10,456,000
Aug 27, 20251.961.981.931.951.95-17,857,750
Aug 26, 20252.002.001.951.951.95-2.01%24,730,000
Aug 25, 20251.982.001.971.991.991.02%10,620,000
Aug 22, 20251.991.991.961.971.97-0.51%5,484,000
Aug 21, 20251.972.001.961.981.980.51%10,854,000
Aug 20, 20251.971.981.951.971.97-5,244,000
Aug 19, 20251.971.991.961.971.97-11,300,000
Aug 18, 20251.992.011.971.971.97-1.01%10,030,000
Aug 15, 20251.991.991.971.991.99-8,000,000
Aug 14, 20251.992.001.971.991.990.51%9,006,973
Aug 13, 20252.002.001.951.981.98-0.50%12,128,000
Aug 12, 20251.982.001.971.991.990.51%9,626,009
Aug 11, 20252.022.021.961.981.98-1.49%10,960,000
Aug 8, 20252.022.021.992.012.01-2,042,000
Aug 7, 20252.002.011.982.012.011.52%8,916,000
Aug 6, 20252.002.021.981.981.98-1.00%6,942,000
Aug 5, 20251.982.011.972.002.001.52%14,778,000
Aug 4, 20251.951.981.931.971.971.03%15,888,000
Aug 1, 20251.961.981.941.951.95-0.51%9,064,275
Jul 31, 20252.022.021.941.961.96-3.45%16,640,000
Jul 30, 20252.052.082.022.032.03-1.46%13,356,000
Jul 29, 20252.082.092.052.062.06-1.44%9,766,000
Jul 28, 20252.122.262.072.092.090.97%57,014,000
Jul 25, 20252.052.072.032.072.070.49%6,346,000
Jul 24, 20252.052.072.022.062.060.98%12,043,370
Jul 23, 20252.042.072.032.042.04-0.49%5,798,000
Jul 22, 20252.022.052.002.052.051.49%7,262,000
Jul 21, 20252.002.031.982.022.022.02%9,598,000
Jul 18, 20251.981.991.961.981.98-4,278,000
Jul 17, 20251.961.981.951.981.981.54%5,102,000
Jul 16, 20251.971.971.941.951.95-0.51%2,888,000