Skip to main content
Guangshen Railway Company Limited (HKG:0525)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.190
+0.070 (3.30%)
At close: Feb 27, 2026

Guangshen Railway Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20262.132.192.122.192.193.30%7,152,000
Feb 26, 20262.182.192.122.122.12-2.75%7,866,000
Feb 25, 20262.192.202.172.182.18-4,146,000
Feb 24, 20262.172.192.152.182.18-1.36%3,524,722
Feb 23, 20262.172.212.162.212.212.79%1,196,000
Feb 20, 20262.172.182.152.152.15-1.83%822,000
Feb 16, 20262.152.192.152.192.191.39%980,000
Feb 13, 20262.192.192.152.162.16-1.82%8,714,000
Feb 12, 20262.212.242.182.202.20-0.45%3,654,358
Feb 11, 20262.142.212.142.212.213.27%8,141,833
Feb 10, 20262.152.152.132.142.14-0.47%8,189,244
Feb 9, 20262.162.182.142.152.15-0.46%8,232,000
Feb 6, 20262.172.182.142.162.16-3,064,000
Feb 5, 20262.192.192.142.162.16-1.37%5,353,420
Feb 4, 20262.162.202.132.192.191.86%4,527,000
Feb 3, 20262.172.192.132.152.15-0.46%5,062,000
Feb 2, 20262.202.202.162.162.16-1.82%4,366,000
Jan 30, 20262.242.262.182.202.20-1.79%12,216,000
Jan 29, 20262.222.252.222.242.24-0.44%4,122,000
Jan 28, 20262.222.252.222.252.251.35%6,480,000
Jan 27, 20262.242.242.192.222.22-0.45%4,038,000
Jan 26, 20262.222.242.212.232.23-0.89%5,028,000
Jan 23, 20262.242.272.222.252.25-0.88%4,493,307
Jan 22, 20262.232.282.232.272.272.25%7,900,000
Jan 21, 20262.232.252.212.222.22-1.33%6,948,060
Jan 20, 20262.172.262.172.252.254.65%9,250,000
Jan 19, 20262.162.172.152.152.150.47%868,000
Jan 16, 20262.182.182.132.142.14-0.93%6,911,801
Jan 15, 20262.182.202.142.162.16-0.92%7,920,000
Jan 14, 20262.232.232.182.182.18-1.36%5,760,178
Jan 13, 20262.192.242.192.212.210.91%3,734,550
Jan 12, 20262.182.212.162.192.19-0.45%5,863,338
Jan 9, 20262.202.222.202.202.200.46%2,052,000
Jan 8, 20262.202.212.182.192.19-0.45%2,391,200
Jan 7, 20262.212.232.202.202.20-0.45%1,970,000
Jan 6, 20262.192.232.182.212.210.91%5,868,000
Jan 5, 20262.192.212.172.192.191.39%3,466,500
Jan 2, 20262.172.192.132.162.16-0.46%1,130,000
Dec 31, 20252.162.182.162.172.170.46%1,500,100
Dec 30, 20252.182.202.162.162.16-0.92%3,142,000
Dec 29, 20252.212.232.182.182.18-1.36%2,558,060
Dec 24, 20252.202.252.202.212.210.45%2,894,102
Dec 23, 20252.242.242.202.202.20-2.22%1,298,000
Dec 22, 20252.252.272.232.252.250.45%5,594,000
Dec 19, 20252.212.252.212.242.241.36%4,694,000
Dec 18, 20252.182.222.182.212.211.38%3,418,600
Dec 17, 20252.182.202.152.182.18-4,434,901
Dec 16, 20252.182.212.152.182.18-4,800,000
Dec 15, 20252.162.192.162.182.180.93%3,306,000
Dec 12, 20252.142.172.142.162.160.93%2,002,000
Dec 11, 20252.152.162.122.142.14-0.47%3,706,000
Dec 10, 20252.172.172.132.152.15-3,039,849
Dec 9, 20252.202.212.152.152.15-2.27%4,590,674
Dec 8, 20252.232.232.202.202.20-1.79%1,946,000
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