China Railway Signal & Communication Corporation Limited (HKG:3969)
Hong Kong
· Delayed Price · Currency is HKD 3.510
-0.010 (-0.28%)
At close: Dec 5, 2025
HKG:3969 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.50 | 3.53 | 3.47 | 3.51 | 3.51 | -0.28% | 2,455,970 |
| Dec 4, 2025 | 3.51 | 3.53 | 3.48 | 3.52 | 3.52 | 1.15% | 2,258,000 |
| Dec 3, 2025 | 3.51 | 3.53 | 3.47 | 3.48 | 3.48 | - | 5,879,000 |
| Dec 2, 2025 | 3.45 | 3.52 | 3.45 | 3.48 | 3.48 | 0.29% | 2,604,000 |
| Dec 1, 2025 | 3.46 | 3.48 | 3.42 | 3.47 | 3.47 | 1.17% | 1,640,000 |
| Nov 28, 2025 | 3.42 | 3.45 | 3.41 | 3.43 | 3.43 | - | 2,515,000 |
| Nov 27, 2025 | 3.45 | 3.46 | 3.43 | 3.43 | 3.43 | - | 1,474,000 |
| Nov 26, 2025 | 3.43 | 3.45 | 3.42 | 3.43 | 3.43 | 0.29% | 2,521,000 |
| Nov 25, 2025 | 3.44 | 3.47 | 3.41 | 3.42 | 3.42 | -0.58% | 3,234,050 |
| Nov 24, 2025 | 3.49 | 3.48 | 3.42 | 3.44 | 3.44 | -0.29% | 4,442,000 |
| Nov 21, 2025 | 3.47 | 3.49 | 3.42 | 3.45 | 3.45 | -0.86% | 5,375,000 |
| Nov 20, 2025 | 3.51 | 3.52 | 3.45 | 3.48 | 3.48 | 0.29% | 3,634,000 |
| Nov 19, 2025 | 3.48 | 3.51 | 3.47 | 3.47 | 3.47 | -0.57% | 2,517,000 |
| Nov 18, 2025 | 3.54 | 3.55 | 3.49 | 3.49 | 3.49 | -2.24% | 7,304,000 |
| Nov 17, 2025 | 3.57 | 3.59 | 3.55 | 3.57 | 3.57 | -1.38% | 3,926,000 |
| Nov 14, 2025 | 3.61 | 3.63 | 3.61 | 3.62 | 3.62 | -0.55% | 2,141,000 |
| Nov 13, 2025 | 3.64 | 3.65 | 3.60 | 3.64 | 3.64 | -0.27% | 3,337,000 |
| Nov 12, 2025 | 3.64 | 3.65 | 3.60 | 3.65 | 3.65 | - | 4,991,128 |
| Nov 11, 2025 | 3.63 | 3.65 | 3.59 | 3.65 | 3.65 | 0.55% | 5,782,000 |
| Nov 10, 2025 | 3.53 | 3.64 | 3.50 | 3.63 | 3.63 | 3.42% | 11,663,000 |
| Nov 7, 2025 | 3.49 | 3.51 | 3.49 | 3.51 | 3.51 | 0.57% | 1,624,000 |
| Nov 6, 2025 | 3.50 | 3.52 | 3.45 | 3.49 | 3.49 | - | 4,650,000 |
| Nov 5, 2025 | 3.48 | 3.55 | 3.40 | 3.49 | 3.49 | 1.16% | 5,435,880 |
| Nov 4, 2025 | 3.46 | 3.47 | 3.42 | 3.45 | 3.45 | - | 3,785,000 |
| Nov 3, 2025 | 3.40 | 3.47 | 3.39 | 3.45 | 3.45 | 1.17% | 5,384,291 |
| Oct 31, 2025 | 3.47 | 3.48 | 3.41 | 3.41 | 3.41 | -2.57% | 8,045,000 |
| Oct 30, 2025 | 3.50 | 3.56 | 3.45 | 3.50 | 3.50 | -1.13% | 9,522,246 |
| Oct 28, 2025 | 3.56 | 3.57 | 3.52 | 3.54 | 3.54 | - | 3,627,592 |
| Oct 27, 2025 | 3.56 | 3.57 | 3.53 | 3.54 | 3.54 | 0.28% | 5,145,240 |
| Oct 24, 2025 | 3.55 | 3.58 | 3.51 | 3.53 | 3.53 | -0.56% | 4,844,000 |
| Oct 23, 2025 | 3.48 | 3.55 | 3.47 | 3.55 | 3.55 | 1.72% | 5,101,966 |
| Oct 22, 2025 | 3.55 | 3.55 | 3.49 | 3.49 | 3.49 | -1.13% | 4,349,754 |
| Oct 21, 2025 | 3.50 | 3.54 | 3.49 | 3.53 | 3.53 | 1.15% | 6,002,000 |
| Oct 20, 2025 | 3.49 | 3.59 | 3.47 | 3.49 | 3.49 | 0.29% | 3,148,000 |
| Oct 17, 2025 | 3.56 | 3.56 | 3.46 | 3.48 | 3.48 | -1.97% | 6,459,000 |
| Oct 16, 2025 | 3.59 | 3.59 | 3.54 | 3.55 | 3.55 | -1.11% | 4,209,767 |
| Oct 15, 2025 | 3.56 | 3.67 | 3.54 | 3.59 | 3.59 | -0.28% | 4,860,767 |
| Oct 14, 2025 | 3.64 | 3.67 | 3.57 | 3.60 | 3.60 | -1.10% | 10,261,000 |
| Oct 13, 2025 | 3.48 | 3.64 | 3.47 | 3.64 | 3.64 | 1.11% | 13,080,000 |
| Oct 10, 2025 | 3.59 | 3.64 | 3.56 | 3.60 | 3.60 | - | 9,073,000 |
| Oct 9, 2025 | 3.53 | 3.63 | 3.50 | 3.60 | 3.60 | 2.86% | 15,626,000 |
| Oct 8, 2025 | 3.58 | 3.58 | 3.46 | 3.50 | 3.50 | -1.69% | 1,828,000 |
| Oct 6, 2025 | 3.59 | 3.59 | 3.54 | 3.56 | 3.56 | 0.56% | 1,163,000 |
| Oct 3, 2025 | 3.49 | 3.55 | 3.47 | 3.54 | 3.54 | 1.43% | 2,981,000 |
| Oct 2, 2025 | 3.55 | 3.52 | 3.44 | 3.49 | 3.49 | - | 2,323,000 |
| Sep 30, 2025 | 3.49 | 3.50 | 3.44 | 3.49 | 3.49 | 0.58% | 5,816,976 |
| Sep 29, 2025 | 3.51 | 3.51 | 3.43 | 3.47 | 3.47 | - | 3,091,000 |
| Sep 26, 2025 | 3.45 | 3.50 | 3.42 | 3.47 | 3.47 | 0.58% | 3,720,000 |
| Sep 25, 2025 | 3.59 | 3.59 | 3.42 | 3.45 | 3.45 | -3.09% | 9,259,000 |
| Sep 24, 2025 | 3.53 | 3.61 | 3.51 | 3.56 | 3.56 | 0.85% | 10,584,080 |
| Sep 23, 2025 | 3.52 | 3.55 | 3.49 | 3.53 | 3.53 | 0.28% | 8,634,000 |
| Sep 22, 2025 | 3.53 | 3.55 | 3.51 | 3.52 | 3.52 | -0.56% | 5,858,000 |
| Sep 19, 2025 | 3.44 | 3.54 | 3.43 | 3.54 | 3.54 | 3.21% | 11,848,000 |
| Sep 18, 2025 | 3.46 | 3.46 | 3.40 | 3.43 | 3.43 | -0.58% | 6,700,000 |
| Sep 17, 2025 | 3.43 | 3.46 | 3.41 | 3.45 | 3.45 | 0.29% | 4,710,000 |
| Sep 16, 2025 | 3.49 | 3.49 | 3.41 | 3.44 | 3.44 | -1.15% | 8,174,000 |
| Sep 15, 2025 | 3.52 | 3.52 | 3.44 | 3.48 | 3.48 | -0.57% | 3,690,000 |
| Sep 12, 2025 | 3.48 | 3.53 | 3.47 | 3.50 | 3.50 | 1.16% | 6,882,000 |
| Sep 11, 2025 | 3.40 | 3.46 | 3.40 | 3.46 | 3.46 | 1.17% | 6,002,000 |
| Sep 10, 2025 | 3.42 | 3.43 | 3.39 | 3.42 | 3.42 | 0.59% | 6,073,000 |
| Sep 9, 2025 | 3.40 | 3.43 | 3.37 | 3.40 | 3.40 | 0.29% | 5,948,000 |
| Sep 8, 2025 | 3.36 | 3.39 | 3.36 | 3.39 | 3.39 | 1.19% | 4,218,000 |
| Sep 5, 2025 | 3.37 | 3.37 | 3.32 | 3.35 | 3.35 | 1.21% | 5,270,000 |
| Sep 4, 2025 | 3.35 | 3.37 | 3.30 | 3.31 | 3.31 | -1.19% | 6,348,000 |
| Sep 3, 2025 | 3.38 | 3.42 | 3.35 | 3.35 | 3.35 | -0.30% | 10,089,000 |
| Sep 2, 2025 | 3.43 | 3.47 | 3.34 | 3.36 | 3.36 | -2.04% | 10,510,000 |
| Sep 1, 2025 | 3.51 | 3.51 | 3.38 | 3.43 | 3.43 | -0.87% | 12,156,000 |
| Aug 29, 2025 | 3.54 | 3.55 | 3.43 | 3.46 | 3.46 | -1.42% | 9,480,000 |
| Aug 28, 2025 | 3.47 | 3.55 | 3.43 | 3.51 | 3.51 | 2.33% | 13,958,000 |
| Aug 27, 2025 | 3.53 | 3.53 | 3.42 | 3.43 | 3.43 | -2.28% | 7,404,000 |
| Aug 26, 2025 | 3.54 | 3.54 | 3.49 | 3.51 | 3.51 | -0.85% | 6,446,000 |
| Aug 25, 2025 | 3.50 | 3.56 | 3.50 | 3.54 | 3.54 | 1.72% | 9,039,000 |
| Aug 22, 2025 | 3.50 | 3.50 | 3.42 | 3.48 | 3.48 | 0.29% | 9,327,000 |
| Aug 21, 2025 | 3.48 | 3.53 | 3.45 | 3.47 | 3.47 | 0.58% | 8,619,000 |
| Aug 20, 2025 | 3.45 | 3.47 | 3.41 | 3.45 | 3.45 | - | 4,300,000 |
| Aug 19, 2025 | 3.48 | 3.50 | 3.45 | 3.45 | 3.45 | -0.86% | 3,673,000 |
| Aug 18, 2025 | 3.49 | 3.53 | 3.48 | 3.48 | 3.48 | 0.58% | 7,928,000 |
| Aug 15, 2025 | 3.43 | 3.50 | 3.42 | 3.46 | 3.46 | - | 6,255,000 |
| Aug 14, 2025 | 3.49 | 3.51 | 3.44 | 3.46 | 3.46 | -0.57% | 8,398,000 |
| Aug 13, 2025 | 3.53 | 3.54 | 3.45 | 3.48 | 3.48 | -1.14% | 8,059,000 |
| Aug 12, 2025 | 3.53 | 3.53 | 3.49 | 3.52 | 3.52 | 0.57% | 4,744,000 |
| Aug 11, 2025 | 3.54 | 3.58 | 3.50 | 3.50 | 3.50 | -0.85% | 4,088,000 |
| Aug 8, 2025 | 3.50 | 3.54 | 3.49 | 3.53 | 3.53 | 0.57% | 8,220,555 |
| Aug 7, 2025 | 3.44 | 3.54 | 3.44 | 3.51 | 3.51 | 2.03% | 11,482,670 |
| Aug 6, 2025 | 3.48 | 3.49 | 3.43 | 3.44 | 3.44 | -0.86% | 4,233,428 |
| Aug 5, 2025 | 3.45 | 3.48 | 3.41 | 3.47 | 3.47 | 1.46% | 7,983,000 |
| Aug 4, 2025 | 3.42 | 3.46 | 3.39 | 3.42 | 3.42 | - | 10,716,700 |
| Aug 1, 2025 | 3.46 | 3.47 | 3.41 | 3.42 | 3.42 | -0.58% | 10,278,940 |
| Jul 31, 2025 | 3.46 | 3.50 | 3.43 | 3.44 | 3.44 | -0.86% | 9,482,000 |
| Jul 30, 2025 | 3.49 | 3.54 | 3.45 | 3.47 | 3.47 | -1.98% | 7,764,000 |
| Jul 29, 2025 | 3.55 | 3.55 | 3.48 | 3.54 | 3.54 | -0.28% | 10,447,480 |
| Jul 28, 2025 | 3.52 | 3.58 | 3.52 | 3.55 | 3.55 | 0.85% | 6,941,000 |
| Jul 25, 2025 | 3.53 | 3.56 | 3.50 | 3.52 | 3.52 | -0.85% | 14,326,000 |
| Jul 24, 2025 | 3.53 | 3.56 | 3.52 | 3.55 | 3.55 | 0.57% | 5,363,000 |
| Jul 23, 2025 | 3.55 | 3.56 | 3.50 | 3.53 | 3.53 | -0.84% | 7,065,500 |
| Jul 22, 2025 | 3.50 | 3.62 | 3.46 | 3.56 | 3.56 | 1.71% | 9,100,500 |
| Jul 21, 2025 | 3.46 | 3.51 | 3.46 | 3.50 | 3.50 | 2.04% | 7,237,000 |
| Jul 18, 2025 | 3.45 | 3.48 | 3.42 | 3.43 | 3.43 | -0.58% | 4,920,000 |
| Jul 17, 2025 | 3.48 | 3.48 | 3.42 | 3.45 | 3.45 | 0.58% | 2,815,000 |
| Jul 16, 2025 | 3.48 | 3.48 | 3.43 | 3.43 | 3.43 | -1.15% | 3,103,000 |