China Railway Signal & Communication Corporation Limited (HKG:3969)
Hong Kong
· Delayed Price · Currency is HKD 3.700
+0.090 (2.49%)
Apr 29, 2026, 4:08 PM HKT
HKG:3969 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.67 | 3.67 | 3.62 | 3.64 | - | 0.83% | 494,000 |
| Apr 28, 2026 | 3.74 | 3.74 | 3.59 | 3.61 | 3.61 | -1.90% | 6,048,000 |
| Apr 27, 2026 | 3.75 | 3.75 | 3.66 | 3.68 | 3.68 | -1.08% | 5,627,000 |
| Apr 24, 2026 | 3.74 | 3.74 | 3.66 | 3.72 | 3.72 | -0.27% | 3,871,541 |
| Apr 23, 2026 | 3.69 | 3.75 | 3.69 | 3.73 | 3.73 | - | 3,262,000 |
| Apr 22, 2026 | 3.66 | 3.78 | 3.66 | 3.73 | 3.73 | 1.36% | 7,482,000 |
| Apr 21, 2026 | 3.62 | 3.68 | 3.62 | 3.68 | 3.68 | 0.82% | 3,050,000 |
| Apr 20, 2026 | 3.63 | 3.67 | 3.60 | 3.65 | 3.65 | 0.55% | 2,921,000 |
| Apr 17, 2026 | 3.63 | 3.64 | 3.61 | 3.63 | 3.63 | -0.27% | 1,363,000 |
| Apr 16, 2026 | 3.63 | 3.66 | 3.60 | 3.64 | 3.64 | -0.55% | 3,098,000 |
| Apr 15, 2026 | 3.66 | 3.68 | 3.63 | 3.66 | 3.66 | - | 3,617,000 |
| Apr 14, 2026 | 3.66 | 3.67 | 3.60 | 3.66 | 3.66 | 1.39% | 4,326,000 |
| Apr 13, 2026 | 3.62 | 3.65 | 3.60 | 3.61 | 3.61 | -1.10% | 1,827,000 |
| Apr 10, 2026 | 3.68 | 3.69 | 3.63 | 3.65 | 3.65 | -0.82% | 2,529,000 |
| Apr 9, 2026 | 3.63 | 3.69 | 3.61 | 3.68 | 3.68 | 1.38% | 5,357,000 |
| Apr 8, 2026 | 3.53 | 3.65 | 3.53 | 3.63 | 3.63 | 2.83% | 6,573,000 |
| Apr 2, 2026 | 3.46 | 3.53 | 3.45 | 3.53 | 3.53 | 1.44% | 6,574,000 |
| Apr 1, 2026 | 3.50 | 3.56 | 3.47 | 3.48 | 3.48 | 0.58% | 4,804,000 |
| Mar 31, 2026 | 3.37 | 3.50 | 3.37 | 3.46 | 3.46 | 1.17% | 5,873,217 |
| Mar 30, 2026 | 3.44 | 3.45 | 3.35 | 3.42 | 3.42 | -0.87% | 3,792,000 |
| Mar 27, 2026 | 3.42 | 3.47 | 3.40 | 3.45 | 3.45 | 0.88% | 3,370,000 |
| Mar 26, 2026 | 3.53 | 3.53 | 3.40 | 3.42 | 3.42 | -1.72% | 5,866,000 |
| Mar 25, 2026 | 3.42 | 3.51 | 3.42 | 3.48 | 3.48 | 2.05% | 6,659,000 |
| Mar 24, 2026 | 3.40 | 3.43 | 3.29 | 3.41 | 3.41 | 3.33% | 8,496,000 |
| Mar 23, 2026 | 3.44 | 3.48 | 3.27 | 3.30 | 3.30 | -4.07% | 16,117,000 |
| Mar 20, 2026 | 3.57 | 3.57 | 3.44 | 3.44 | 3.44 | -1.71% | 7,966,000 |
| Mar 19, 2026 | 3.65 | 3.65 | 3.49 | 3.50 | 3.50 | -2.51% | 6,203,000 |
| Mar 18, 2026 | 3.62 | 3.66 | 3.56 | 3.59 | 3.59 | -1.91% | 4,887,859 |
| Mar 17, 2026 | 3.85 | 3.85 | 3.63 | 3.66 | 3.66 | -2.40% | 7,951,000 |
| Mar 16, 2026 | 3.83 | 3.83 | 3.72 | 3.75 | 3.75 | -1.83% | 4,833,360 |
| Mar 13, 2026 | 3.87 | 3.89 | 3.79 | 3.82 | 3.82 | -1.29% | 5,105,000 |
| Mar 12, 2026 | 3.90 | 3.95 | 3.83 | 3.87 | 3.87 | -0.77% | 8,069,000 |
| Mar 11, 2026 | 3.70 | 3.90 | 3.70 | 3.90 | 3.90 | 5.69% | 21,361,000 |
| Mar 10, 2026 | 3.61 | 3.72 | 3.58 | 3.69 | 3.69 | 1.10% | 7,596,000 |
| Mar 9, 2026 | 3.69 | 3.69 | 3.56 | 3.65 | 3.65 | -1.08% | 3,090,000 |
| Mar 6, 2026 | 3.59 | 3.69 | 3.55 | 3.69 | 3.69 | 2.79% | 3,463,639 |
| Mar 5, 2026 | 3.68 | 3.71 | 3.57 | 3.59 | 3.59 | -0.28% | 6,077,200 |
| Mar 4, 2026 | 3.65 | 3.71 | 3.60 | 3.60 | 3.60 | -1.91% | 6,173,000 |
| Mar 3, 2026 | 3.75 | 3.81 | 3.67 | 3.67 | 3.67 | -1.61% | 5,481,000 |
| Mar 2, 2026 | 3.63 | 3.75 | 3.61 | 3.73 | 3.73 | 1.36% | 5,016,000 |
| Feb 27, 2026 | 3.67 | 3.69 | 3.63 | 3.68 | 3.68 | 0.55% | 4,001,109 |
| Feb 26, 2026 | 3.68 | 3.68 | 3.64 | 3.66 | 3.66 | -0.54% | 4,017,000 |
| Feb 25, 2026 | 3.63 | 3.79 | 3.63 | 3.68 | 3.68 | 1.38% | 7,897,000 |
| Feb 24, 2026 | 3.64 | 3.73 | 3.59 | 3.63 | 3.63 | -0.55% | 10,551,460 |
| Feb 23, 2026 | 3.57 | 3.65 | 3.57 | 3.65 | 3.65 | 0.83% | 1,088,000 |
| Feb 20, 2026 | 3.67 | 3.67 | 3.54 | 3.62 | 3.62 | 1.40% | 2,078,000 |
| Feb 16, 2026 | 3.60 | 3.61 | 3.57 | 3.57 | 3.57 | -1.65% | 330,000 |
| Feb 13, 2026 | 3.67 | 3.67 | 3.60 | 3.63 | 3.63 | -0.55% | 1,659,000 |
| Feb 12, 2026 | 3.64 | 3.67 | 3.58 | 3.65 | 3.65 | 0.55% | 2,630,774 |
| Feb 11, 2026 | 3.65 | 3.65 | 3.57 | 3.63 | 3.63 | 0.83% | 4,801,351 |
| Feb 10, 2026 | 3.65 | 3.65 | 3.59 | 3.60 | 3.60 | - | 2,299,000 |
| Feb 9, 2026 | 3.73 | 3.73 | 3.58 | 3.60 | 3.60 | -1.37% | 4,460,000 |
| Feb 6, 2026 | 3.61 | 3.70 | 3.60 | 3.65 | 3.65 | 0.55% | 6,770,000 |
| Feb 5, 2026 | 3.68 | 3.68 | 3.59 | 3.63 | 3.63 | -1.09% | 5,569,008 |
| Feb 4, 2026 | 3.67 | 3.69 | 3.63 | 3.67 | 3.67 | 0.55% | 3,663,000 |
| Feb 3, 2026 | 3.63 | 3.73 | 3.63 | 3.65 | 3.65 | 0.27% | 7,407,000 |
| Feb 2, 2026 | 3.60 | 3.69 | 3.60 | 3.64 | 3.64 | -0.55% | 5,904,000 |
| Jan 30, 2026 | 3.72 | 3.74 | 3.63 | 3.66 | 3.66 | -2.14% | 6,818,000 |
| Jan 29, 2026 | 3.72 | 3.74 | 3.69 | 3.74 | 3.74 | 1.08% | 5,074,000 |
| Jan 28, 2026 | 3.58 | 3.72 | 3.58 | 3.70 | 3.70 | 2.21% | 7,846,000 |
| Jan 27, 2026 | 3.55 | 3.65 | 3.55 | 3.62 | 3.62 | 0.28% | 3,422,000 |
| Jan 26, 2026 | 3.65 | 3.65 | 3.57 | 3.61 | 3.61 | - | 4,373,000 |
| Jan 23, 2026 | 3.60 | 3.66 | 3.57 | 3.61 | 3.61 | - | 5,023,000 |
| Jan 22, 2026 | 3.53 | 3.65 | 3.52 | 3.61 | 3.61 | 2.56% | 16,901,020 |
| Jan 21, 2026 | 3.50 | 3.55 | 3.48 | 3.52 | 3.52 | 0.28% | 4,280,700 |
| Jan 20, 2026 | 3.42 | 3.53 | 3.42 | 3.51 | 3.51 | 2.03% | 5,689,000 |
| Jan 19, 2026 | 3.42 | 3.48 | 3.42 | 3.44 | 3.44 | -0.58% | 3,315,000 |
| Jan 16, 2026 | 3.46 | 3.51 | 3.43 | 3.46 | 3.46 | 0.87% | 4,386,110 |
| Jan 15, 2026 | 3.49 | 3.49 | 3.41 | 3.43 | 3.43 | -2.56% | 7,623,000 |
| Jan 14, 2026 | 3.55 | 3.57 | 3.48 | 3.52 | 3.52 | - | 4,793,000 |
| Jan 13, 2026 | 3.49 | 3.57 | 3.48 | 3.52 | 3.52 | 0.57% | 8,170,000 |
| Jan 12, 2026 | 3.43 | 3.52 | 3.40 | 3.50 | 3.50 | 2.34% | 5,708,000 |
| Jan 9, 2026 | 3.42 | 3.44 | 3.40 | 3.42 | 3.42 | 0.29% | 2,750,000 |
| Jan 8, 2026 | 3.39 | 3.43 | 3.39 | 3.41 | 3.41 | - | 3,075,400 |
| Jan 7, 2026 | 3.46 | 3.47 | 3.40 | 3.41 | 3.41 | -0.87% | 3,153,000 |
| Jan 6, 2026 | 3.40 | 3.46 | 3.40 | 3.44 | 3.44 | 1.18% | 3,681,000 |
| Jan 5, 2026 | 3.34 | 3.41 | 3.33 | 3.40 | 3.40 | 0.89% | 7,439,923 |
| Jan 2, 2026 | 3.39 | 3.39 | 3.29 | 3.37 | 3.37 | 1.20% | 1,152,000 |
| Dec 31, 2025 | 3.35 | 3.35 | 3.31 | 3.33 | 3.33 | 0.30% | 1,375,000 |
| Dec 30, 2025 | 3.33 | 3.36 | 3.31 | 3.32 | 3.32 | -0.90% | 3,748,000 |
| Dec 29, 2025 | 3.37 | 3.42 | 3.33 | 3.35 | 3.35 | -0.59% | 7,132,000 |
| Dec 24, 2025 | 3.37 | 3.42 | 3.35 | 3.37 | 3.37 | -0.30% | 3,632,000 |
| Dec 23, 2025 | 3.40 | 3.40 | 3.36 | 3.38 | 3.38 | - | 4,142,980 |
| Dec 22, 2025 | 3.46 | 3.46 | 3.38 | 3.38 | 3.38 | -1.74% | 8,075,000 |
| Dec 19, 2025 | 3.47 | 3.47 | 3.42 | 3.44 | 3.44 | 0.58% | 6,081,000 |
| Dec 18, 2025 | 3.45 | 3.47 | 3.42 | 3.42 | 3.42 | -0.58% | 4,060,000 |
| Dec 17, 2025 | 3.49 | 3.49 | 3.42 | 3.44 | 3.44 | -0.29% | 3,766,000 |
| Dec 16, 2025 | 3.58 | 3.58 | 3.44 | 3.45 | 3.45 | -3.36% | 5,473,983 |
| Dec 15, 2025 | 3.59 | 3.59 | 3.52 | 3.57 | 3.57 | 0.56% | 3,728,000 |
| Dec 12, 2025 | 3.51 | 3.58 | 3.48 | 3.55 | 3.55 | 2.01% | 9,092,000 |
| Dec 11, 2025 | 3.51 | 3.52 | 3.46 | 3.48 | 3.48 | 0.29% | 2,794,000 |
| Dec 10, 2025 | 3.49 | 3.50 | 3.45 | 3.47 | 3.47 | - | 4,002,000 |
| Dec 9, 2025 | 3.51 | 3.52 | 3.45 | 3.47 | 3.47 | -1.14% | 5,651,200 |
| Dec 8, 2025 | 3.52 | 3.53 | 3.48 | 3.51 | 3.51 | - | 4,514,000 |
| 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 |