Want to see HK:0390 full AI Analyst Report?
China Railway Group (0390) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.09 | 3.12 | 3.02 | 3.09 | 3.09 | +0.49% | 22,150,912 | 1.14 |
| Oct 29, 2026 | 3.09 | 3.12 | 3.06 | 3.08 | 3.08 | -0.49% | 17,271,000 | 0.87 |
| Oct 28, 2026 | 3.09 | 3.12 | 3.07 | 3.09 | 3.09 | +0.00% | 13,343,550 | 0.65 |
| Oct 27, 2026 | 3.08 | 3.12 | 3.06 | 3.09 | 3.09 | +0.32% | 15,903,000 | 0.76 |
| Oct 26, 2026 | 3.07 | 3.10 | 3.06 | 3.08 | 3.08 | +0.16% | 24,052,752 | 1.16 |
| Oct 23, 2026 | 3.08 | 3.11 | 3.04 | 3.08 | 3.08 | +0.33% | 15,156,749 | 0.73 |
| Oct 22, 2026 | 3.17 | 3.17 | 3.04 | 3.07 | 3.07 | -3.16% | 43,001,699 | 2.06 |
| Oct 21, 2026 | 3.37 | 3.37 | 3.15 | 3.17 | 3.17 | -1.09% | 23,569,113 | 1.14 |
| Oct 20, 2026 | 3.26 | 3.27 | 3.19 | 3.20 | 3.20 | -1.69% | 15,839,000 | 0.76 |
| Oct 19, 2026 | 3.26 | 3.28 | 3.23 | 3.26 | 3.26 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 3.25 | 3.28 | 3.23 | 3.26 | 3.26 | +0.77% | 13,621,600 | 0.64 |
| Oct 15, 2026 | 3.36 | 3.36 | 3.18 | 3.23 | 3.23 | -3.00% | 24,673,703 | 1.16 |
| Oct 14, 2026 | 3.27 | 3.36 | 3.26 | 3.33 | 3.33 | +1.83% | 28,361,211 | 1.34 |
| Oct 13, 2026 | 3.23 | 3.30 | 3.22 | 3.27 | 3.27 | +1.40% | 23,721,129 | 1.13 |
| Oct 12, 2026 | 3.24 | 3.27 | 3.21 | 3.23 | 3.23 | +0.31% | 17,822,293 | 0.85 |
| Oct 09, 2026 | 3.23 | 3.26 | 3.18 | 3.22 | 3.22 | -0.46% | 18,329,779 | 0.87 |
| Oct 08, 2026 | 3.27 | 3.29 | 3.21 | 3.23 | 3.23 | -1.37% | 18,652,779 | 0.90 |
| Oct 07, 2026 | 3.24 | 3.29 | 3.24 | 3.28 | 3.28 | +1.08% | 6,476,600 | 0.31 |
| Oct 06, 2026 | 3.21 | 3.27 | 3.21 | 3.24 | 3.24 | +1.09% | 6,642,000 | 0.31 |
| Oct 05, 2026 | 3.23 | 3.23 | 3.15 | 3.21 | 3.21 | +0.31% | 5,180,009 | 0.24 |
| Oct 02, 2026 | 3.21 | 3.22 | 3.17 | 3.20 | 3.20 | -0.78% | 6,481,950 | 0.30 |
| Oct 01, 2026 | 3.22 | 3.23 | 3.16 | 3.22 | 3.22 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 3.18 | 3.23 | 3.16 | 3.22 | 3.22 | +1.74% | 16,781,551 | 0.76 |
| Sep 29, 2026 | 3.17 | 3.20 | 3.15 | 3.17 | 3.17 | +0.48% | 6,552,000 | 0.29 |
| Sep 28, 2026 | 3.19 | 3.19 | 3.15 | 3.15 | 3.15 | -1.41% | 13,856,520 | 0.62 |
| Sep 25, 2026 | 3.16 | 3.20 | 3.11 | 3.20 | 3.20 | +1.11% | 6,392,000 | 0.28 |
| Sep 24, 2026 | 3.17 | 3.19 | 3.15 | 3.16 | 3.16 | -0.16% | 12,429,000 | 0.55 |
| Sep 23, 2026 | 3.23 | 3.24 | 3.16 | 3.17 | 3.17 | -1.28% | 21,625,000 | 0.95 |
| Sep 22, 2026 | 3.31 | 3.31 | 3.27 | 3.28 | 3.21 | -0.90% | 19,280,270 | 0.83 |
| Sep 21, 2026 | 3.33 | 3.33 | 3.28 | 3.31 | 3.24 | +0.00% | 18,007,984 | 0.78 |
| Sep 18, 2026 | 3.32 | 3.35 | 3.31 | 3.31 | 3.24 | -0.61% | 20,342,494 | 0.87 |
| Sep 17, 2026 | 3.33 | 3.35 | 3.29 | 3.33 | 3.26 | -0.43% | 19,240,520 | 0.81 |
| Sep 16, 2026 | 3.34 | 3.37 | 3.32 | 3.35 | 3.27 | +0.15% | 16,295,900 | 0.69 |
| Sep 15, 2026 | 3.35 | 3.40 | 3.34 | 3.34 | 3.26 | -0.31% | 27,316,252 | 1.15 |
| Sep 14, 2026 | 3.34 | 3.38 | 3.33 | 3.35 | 3.27 | +0.58% | 20,625,436 | 0.87 |
| Sep 11, 2026 | 3.40 | 3.40 | 3.32 | 3.33 | 3.26 | -2.34% | 40,636,612 | 1.73 |
| Sep 10, 2026 | 3.41 | 3.41 | 3.38 | 3.41 | 3.33 | -0.30% | 17,002,092 | 0.72 |
| Sep 09, 2026 | 3.39 | 3.45 | 3.37 | 3.42 | 3.34 | +1.18% | 30,860,000 | 1.30 |
| Sep 08, 2026 | 3.33 | 3.39 | 3.33 | 3.38 | 3.30 | +0.92% | 29,343,088 | 1.24 |
| Sep 07, 2026 | 3.40 | 3.40 | 3.30 | 3.35 | 3.27 | -0.46% | 20,130,000 | 0.84 |
| Sep 04, 2026 | 3.34 | 3.40 | 3.34 | 3.37 | 3.29 | +1.20% | 21,104,156 | 0.88 |
| Sep 03, 2026 | 3.36 | 3.40 | 3.33 | 3.33 | 3.25 | -0.88% | 20,650,648 | 0.85 |
| Sep 02, 2026 | 3.40 | 3.40 | 3.35 | 3.36 | 3.28 | -1.77% | 17,298,772 | 0.71 |
| Sep 01, 2026 | 3.45 | 3.46 | 3.40 | 3.42 | 3.34 | -0.86% | 26,878,924 | 1.10 |
| Aug 31, 2026 | 3.41 | 3.50 | 3.39 | 3.45 | 3.37 | -0.15% | 20,466,600 | 0.84 |
| Aug 28, 2026 | 3.45 | 3.45 | 3.39 | 3.45 | 3.37 | +0.15% | 12,783,500 | 0.51 |
| Aug 27, 2026 | 3.48 | 3.48 | 3.40 | 3.45 | 3.37 | -0.15% | 14,879,000 | 0.59 |
| Aug 26, 2026 | 3.40 | 3.49 | 3.38 | 3.45 | 3.37 | +1.47% | 17,599,000 | 0.69 |
| Aug 25, 2026 | 3.38 | 3.41 | 3.36 | 3.40 | 3.32 | +0.73% | 10,421,943 | 0.40 |
| Aug 24, 2026 | 3.38 | 3.40 | 3.35 | 3.38 | 3.30 | +0.00% | 17,485,944 | 0.67 |
