HKSE - Delayed Quote HKD

Guangshen Railway Company Limited (0525.HK)

2.010 +0.040 (+2.03%)
At close: April 26 at 4:08 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 1.960 2.010 1.960 2.010 2.010 13,598,036
Apr 25, 2024 1.960 2.020 1.930 1.970 1.970 13,840,000
Apr 24, 2024 1.890 1.990 1.890 1.950 1.950 7,948,367
Apr 23, 2024 1.940 1.940 1.880 1.920 1.920 9,920,000
Apr 22, 2024 1.970 1.990 1.940 1.940 1.940 7,244,000
Apr 19, 2024 1.970 1.980 1.920 1.970 1.970 7,356,623
Apr 18, 2024 1.960 2.000 1.920 1.960 1.960 11,555,458
Apr 17, 2024 1.900 1.980 1.900 1.960 1.960 7,198,922
Apr 16, 2024 1.930 1.970 1.880 1.900 1.900 11,892,925
Apr 15, 2024 1.910 1.980 1.910 1.950 1.950 8,106,000
Apr 12, 2024 1.940 1.950 1.910 1.920 1.920 5,708,753
Apr 11, 2024 1.930 1.940 1.860 1.930 1.930 10,463,140
Apr 10, 2024 1.890 1.930 1.860 1.910 1.910 9,652,162
Apr 9, 2024 1.860 1.930 1.860 1.900 1.900 8,335,332
Apr 8, 2024 1.810 1.950 1.810 1.860 1.860 23,623,695
Apr 5, 2024 1.860 1.860 1.770 1.780 1.780 7,108,000
Apr 3, 2024 1.800 1.900 1.800 1.880 1.880 15,637,100
Apr 2, 2024 1.790 1.810 1.730 1.800 1.800 9,862,697
Mar 28, 2024 1.750 1.800 1.720 1.770 1.770 9,458,000
Mar 27, 2024 1.740 1.750 1.710 1.730 1.730 9,417,323
Mar 26, 2024 1.770 1.790 1.740 1.750 1.750 6,805,294
Mar 25, 2024 1.760 1.760 1.750 1.750 1.750 11,196,621
Mar 22, 2024 1.810 1.840 1.780 1.810 1.810 7,686,816
Mar 21, 2024 1.750 1.820 1.750 1.810 1.810 8,210,046
Mar 20, 2024 1.720 1.780 1.720 1.760 1.760 4,170,056
Mar 19, 2024 1.720 1.740 1.710 1.720 1.720 5,012,000
Mar 18, 2024 1.710 1.740 1.680 1.720 1.720 8,183,472
Mar 15, 2024 1.680 1.690 1.650 1.680 1.680 7,055,666
Mar 14, 2024 1.690 1.710 1.660 1.680 1.680 6,004,000
Mar 13, 2024 1.700 1.730 1.680 1.700 1.700 5,267,290
Mar 12, 2024 1.700 1.750 1.670 1.700 1.700 16,296,505
Mar 11, 2024 1.700 1.730 1.670 1.680 1.680 8,638,920
Mar 8, 2024 1.630 1.720 1.630 1.710 1.710 17,577,405
Mar 7, 2024 1.610 1.680 1.600 1.610 1.610 10,099,859
Mar 6, 2024 1.590 1.630 1.590 1.610 1.610 3,224,796
Mar 5, 2024 1.640 1.640 1.570 1.580 1.580 5,808,003
Mar 4, 2024 1.640 1.650 1.620 1.630 1.630 5,856,000
Mar 1, 2024 1.640 1.660 1.620 1.650 1.650 7,830,000
Feb 29, 2024 1.620 1.650 1.600 1.620 1.620 7,236,733
Feb 28, 2024 1.670 1.670 1.610 1.620 1.620 7,540,349
Feb 27, 2024 1.660 1.670 1.610 1.650 1.650 5,644,000
Feb 26, 2024 1.670 1.690 1.630 1.660 1.660 11,046,803
Feb 23, 2024 1.630 1.670 1.620 1.670 1.670 6,614,000
Feb 22, 2024 1.620 1.660 1.600 1.630 1.630 14,017,029
Feb 21, 2024 1.580 1.640 1.570 1.620 1.620 8,214,000
Feb 20, 2024 1.550 1.600 1.530 1.590 1.590 8,104,955
Feb 19, 2024 1.510 1.560 1.510 1.550 1.550 8,931,658
Feb 16, 2024 1.470 1.530 1.460 1.510 1.510 2,298,887
Feb 15, 2024 1.490 1.490 1.460 1.460 1.460 3,026,679
Feb 14, 2024 1.490 1.490 1.430 1.490 1.490 4,989,103
Feb 9, 2024 1.480 1.480 1.480 1.480 1.480 -
Feb 8, 2024 1.500 1.570 1.500 1.540 1.540 9,582,915
Feb 7, 2024 1.510 1.540 1.500 1.520 1.520 8,168,000
Feb 6, 2024 1.450 1.520 1.450 1.490 1.490 13,229,770
Feb 5, 2024 1.490 1.490 1.420 1.450 1.450 21,502,692
Feb 2, 2024 1.580 1.580 1.480 1.490 1.490 24,522,399
Feb 1, 2024 1.550 1.600 1.550 1.570 1.570 15,588,000
Jan 31, 2024 1.640 1.640 1.560 1.570 1.570 18,249,939
Jan 30, 2024 1.640 1.690 1.620 1.630 1.630 18,759,747
Jan 29, 2024 1.660 1.690 1.640 1.650 1.650 29,936,000
Jan 26, 2024 1.780 1.780 1.600 1.620 1.620 37,607,863
Jan 25, 2024 1.670 1.800 1.660 1.780 1.780 24,945,791
Jan 24, 2024 1.560 1.670 1.560 1.670 1.670 9,702,880
Jan 23, 2024 1.520 1.570 1.520 1.550 1.550 4,062,978
Jan 22, 2024 1.580 1.600 1.500 1.520 1.520 12,695,899
Jan 19, 2024 1.560 1.580 1.540 1.580 1.580 9,564,096
Jan 18, 2024 1.590 1.600 1.550 1.560 1.560 13,488,060
Jan 17, 2024 1.670 1.670 1.580 1.580 1.580 12,888,000
Jan 16, 2024 1.710 1.730 1.660 1.660 1.660 6,486,340
Jan 15, 2024 1.690 1.690 1.690 1.690 1.690 -
Jan 12, 2024 1.670 1.710 1.660 1.690 1.690 8,169,868
Jan 11, 2024 1.620 1.690 1.620 1.670 1.670 12,392,000
Jan 10, 2024 1.600 1.650 1.600 1.620 1.620 6,779,153
Jan 9, 2024 1.590 1.640 1.590 1.610 1.610 3,590,000
Jan 8, 2024 1.660 1.660 1.580 1.600 1.600 10,152,270
Jan 5, 2024 1.630 1.700 1.630 1.650 1.650 30,994,100
Jan 4, 2024 1.580 1.650 1.580 1.630 1.630 9,237,346
Jan 3, 2024 1.590 1.630 1.580 1.600 1.600 11,093,272
Jan 2, 2024 1.520 1.610 1.520 1.590 1.590 19,680,202
Dec 29, 2023 1.490 1.530 1.490 1.520 1.520 3,289,320
Dec 28, 2023 1.430 1.540 1.430 1.500 1.500 19,272,701
Dec 27, 2023 1.430 1.450 1.410 1.440 1.440 3,575,164
Dec 22, 2023 1.430 1.460 1.420 1.430 1.430 6,500,593
Dec 21, 2023 1.410 1.440 1.400 1.430 1.430 5,779,282
Dec 20, 2023 1.440 1.450 1.400 1.400 1.400 6,411,968
Dec 19, 2023 1.450 1.450 1.420 1.440 1.440 8,800,472
Dec 18, 2023 1.460 1.470 1.450 1.470 1.470 2,599,623
Dec 15, 2023 1.470 1.510 1.460 1.460 1.460 10,088,935
Dec 14, 2023 1.460 1.480 1.450 1.460 1.460 3,153,131
Dec 13, 2023 1.470 1.470 1.440 1.450 1.450 3,319,828
Dec 12, 2023 1.470 1.480 1.450 1.470 1.470 3,272,437
Dec 11, 2023 1.460 1.480 1.440 1.460 1.460 5,716,797
Dec 8, 2023 1.460 1.500 1.460 1.480 1.480 5,428,734
Dec 7, 2023 1.460 1.470 1.440 1.470 1.470 4,132,650
Dec 6, 2023 1.450 1.480 1.440 1.470 1.470 3,755,782
Dec 5, 2023 1.470 1.500 1.440 1.450 1.450 9,050,838
Dec 4, 2023 1.460 1.500 1.460 1.480 1.480 3,847,677
Dec 1, 2023 1.450 1.480 1.440 1.460 1.460 4,646,556
Nov 30, 2023 1.430 1.480 1.430 1.450 1.450 5,725,114
Nov 29, 2023 1.480 1.490 1.440 1.440 1.440 5,022,300
Nov 28, 2023 1.470 1.500 1.470 1.490 1.490 3,256,000
Nov 27, 2023 1.500 1.510 1.470 1.480 1.480 3,216,000
Nov 24, 2023 1.510 1.530 1.500 1.500 1.500 4,678,000
Nov 23, 2023 1.450 1.520 1.450 1.510 1.510 13,468,573
Nov 22, 2023 1.480 1.510 1.450 1.460 1.460 8,705,403
Nov 21, 2023 1.440 1.500 1.440 1.480 1.480 15,754,062
Nov 20, 2023 1.410 1.460 1.410 1.450 1.450 7,594,311
Nov 17, 2023 1.440 1.440 1.400 1.420 1.420 13,129,732
Nov 16, 2023 1.450 1.450 1.410 1.450 1.450 12,946,000
Nov 15, 2023 1.430 1.460 1.410 1.440 1.440 17,371,118
Nov 14, 2023 1.420 1.450 1.390 1.410 1.410 11,260,000
Nov 13, 2023 1.410 1.420 1.390 1.410 1.410 8,744,935
Nov 10, 2023 1.520 1.620 1.400 1.410 1.410 115,804,961
Nov 9, 2023 1.510 1.570 1.480 1.540 1.540 27,128,000
Nov 8, 2023 1.550 1.550 1.490 1.500 1.500 9,742,000
Nov 7, 2023 1.510 1.560 1.490 1.520 1.520 20,402,735
Nov 6, 2023 1.530 1.590 1.500 1.510 1.510 122,464,000
Nov 3, 2023 1.440 1.550 1.430 1.530 1.530 112,715,016
Nov 2, 2023 1.400 1.440 1.380 1.430 1.430 13,773,500
Nov 1, 2023 1.400 1.410 1.360 1.380 1.380 12,544,000
Oct 31, 2023 1.500 1.500 1.370 1.400 1.400 23,944,844
Oct 30, 2023 1.500 1.520 1.460 1.490 1.490 9,213,201
Oct 27, 2023 1.450 1.510 1.440 1.480 1.480 8,894,000
Oct 26, 2023 1.460 1.460 1.410 1.440 1.440 6,898,846
Oct 25, 2023 1.420 1.480 1.420 1.450 1.450 10,832,000
Oct 24, 2023 1.460 1.460 1.390 1.400 1.400 13,668,416
Oct 20, 2023 1.480 1.490 1.420 1.430 1.430 13,516,000
Oct 19, 2023 1.510 1.520 1.450 1.450 1.450 21,496,200
Oct 18, 2023 1.540 1.600 1.500 1.510 1.510 82,261,708
Oct 17, 2023 1.520 1.550 1.500 1.510 1.510 5,994,929
Oct 16, 2023 1.560 1.570 1.510 1.550 1.550 6,633,451
Oct 13, 2023 1.580 1.600 1.550 1.560 1.560 10,301,832
Oct 12, 2023 1.580 1.600 1.560 1.590 1.590 3,758,924
Oct 11, 2023 1.610 1.650 1.540 1.540 1.540 9,685,788
Oct 10, 2023 1.650 1.660 1.580 1.590 1.590 4,028,604
Oct 9, 2023 1.640 1.640 1.610 1.620 1.620 1,032,000
Oct 6, 2023 1.620 1.650 1.620 1.640 1.640 700,000
Oct 5, 2023 1.640 1.640 1.600 1.620 1.620 433,000
Oct 4, 2023 1.650 1.650 1.610 1.610 1.610 1,340,910
Oct 3, 2023 1.720 1.740 1.650 1.660 1.660 1,302,000
Sep 29, 2023 1.700 1.740 1.700 1.730 1.730 1,222,000
Sep 28, 2023 1.670 1.700 1.660 1.700 1.700 4,864,000
Sep 27, 2023 1.660 1.730 1.640 1.660 1.660 9,024,595
Sep 26, 2023 1.700 1.700 1.670 1.670 1.670 2,970,000
Sep 25, 2023 1.740 1.770 1.680 1.700 1.700 9,758,000
Sep 22, 2023 1.720 1.790 1.710 1.760 1.760 8,257,512
Sep 21, 2023 1.700 1.740 1.700 1.730 1.730 1,980,111
Sep 20, 2023 1.720 1.740 1.710 1.710 1.710 2,842,000
Sep 19, 2023 1.710 1.740 1.670 1.730 1.730 5,202,573
Sep 18, 2023 1.770 1.770 1.710 1.720 1.720 3,174,000
Sep 15, 2023 1.740 1.770 1.720 1.740 1.740 6,830,346
Sep 14, 2023 1.740 1.760 1.720 1.730 1.730 6,339,101
Sep 13, 2023 1.740 1.760 1.720 1.740 1.740 9,218,516
Sep 12, 2023 1.770 1.770 1.690 1.730 1.730 6,227,150
Sep 11, 2023 1.710 1.790 1.700 1.760 1.760 7,974,485
Sep 7, 2023 1.730 1.730 1.700 1.710 1.710 6,078,060
Sep 6, 2023 1.760 1.760 1.710 1.720 1.720 7,040,000
Sep 5, 2023 1.800 1.800 1.730 1.750 1.750 6,423,525
Sep 4, 2023 1.810 1.840 1.780 1.790 1.790 12,346,788
Aug 31, 2023 1.820 1.840 1.790 1.800 1.800 3,453,696
Aug 30, 2023 1.860 1.880 1.790 1.790 1.790 9,522,793
Aug 29, 2023 1.840 1.900 1.840 1.890 1.890 6,112,000
Aug 28, 2023 1.830 1.900 1.830 1.840 1.840 4,824,725
Aug 25, 2023 1.840 1.850 1.820 1.820 1.820 1,397,476
Aug 24, 2023 1.850 1.860 1.830 1.860 1.860 4,560,569
Aug 23, 2023 1.840 1.860 1.820 1.820 1.820 3,089,380
Aug 22, 2023 1.810 1.850 1.800 1.840 1.840 5,000,784
Aug 21, 2023 1.860 1.880 1.810 1.820 1.820 3,013,219
Aug 18, 2023 1.920 1.940 1.870 1.870 1.870 5,258,202
Aug 17, 2023 1.830 1.930 1.830 1.920 1.920 10,972,473
Aug 16, 2023 1.870 1.870 1.840 1.860 1.860 2,224,087
Aug 15, 2023 1.920 1.920 1.840 1.860 1.860 9,060,000
Aug 14, 2023 1.900 1.930 1.850 1.930 1.930 7,731,827
Aug 11, 2023 1.900 1.920 1.860 1.900 1.900 4,739,818
Aug 10, 2023 1.920 1.930 1.900 1.910 1.910 2,990,321
Aug 9, 2023 1.930 1.940 1.910 1.930 1.930 4,781,822
Aug 8, 2023 1.930 1.960 1.920 1.950 1.950 3,417,388
Aug 7, 2023 1.940 1.960 1.900 1.940 1.940 11,551,513
Aug 4, 2023 1.980 2.020 1.930 1.940 1.940 8,916,000
Aug 3, 2023 1.980 2.000 1.960 1.980 1.980 4,832,973
Aug 2, 2023 2.040 2.040 1.940 1.950 1.950 9,419,267
Aug 1, 2023 2.060 2.060 2.020 2.050 2.050 4,552,000
Jul 31, 2023 2.060 2.090 2.020 2.050 2.050 12,038,000
Jul 28, 2023 2.050 2.090 2.050 2.050 2.050 6,444,000
Jul 27, 2023 2.100 2.110 2.060 2.060 2.060 6,198,913
Jul 26, 2023 2.110 2.140 2.080 2.120 2.120 4,021,996
Jul 25, 2023 2.150 2.160 2.080 2.110 2.110 8,043,918
Jul 24, 2023 2.120 2.170 2.100 2.120 2.120 9,145,183
Jul 21, 2023 2.080 2.120 2.070 2.120 2.120 6,153,068
Jul 20, 2023 2.120 2.160 2.070 2.100 2.100 6,676,577
Jul 19, 2023 2.070 2.190 2.050 2.140 2.140 25,608,355
Jul 18, 2023 2.050 2.090 1.980 2.070 2.070 21,346,217
Jul 14, 2023 2.170 2.190 2.120 2.130 2.130 13,349,010
Jul 13, 2023 2.180 2.220 2.130 2.180 2.180 17,881,175
Jul 12, 2023 2.210 2.230 2.160 2.170 2.170 27,789,426
Jul 11, 2023 2.410 2.430 2.190 2.200 2.200 47,766,106
Jul 10, 2023 2.410 2.430 2.360 2.420 2.420 11,676,797
Jul 7, 2023 2.480 2.500 2.400 2.430 2.430 12,278,805
Jul 6, 2023 2.460 2.540 2.460 2.500 2.500 11,970,679
Jul 5, 2023 2.500 2.500 2.420 2.470 2.470 8,140,978
Jul 4, 2023 2.480 2.490 2.430 2.480 2.480 7,344,372
Jul 3, 2023 2.470 2.550 2.470 2.480 2.480 11,100,684
Jun 30, 2023 2.440 2.480 2.430 2.480 2.480 8,729,423
Jun 29, 2023 2.510 2.510 2.440 2.460 2.460 5,224,766
Jun 28, 2023 2.350 2.550 2.350 2.500 2.500 30,618,943
Jun 27, 2023 2.320 2.400 2.320 2.340 2.340 13,207,364
Jun 26, 2023 2.380 2.380 2.280 2.320 2.320 14,350,409
Jun 23, 2023 2.370 2.400 2.310 2.380 2.380 6,039,628
Jun 21, 2023 2.340 2.380 2.280 2.370 2.370 8,764,000
Jun 20, 2023 2.360 2.360 2.280 2.320 2.320 11,529,687
Jun 19, 2023 2.380 2.400 2.300 2.380 2.380 10,048,197
Jun 16, 2023 2.450 2.520 2.370 2.370 2.370 23,052,000
Jun 15, 2023 2.430 2.460 2.380 2.450 2.450 15,673,000
Jun 14, 2023 2.450 2.510 2.370 2.430 2.430 22,457,848
Jun 13, 2023 2.470 2.490 2.350 2.420 2.420 29,100,000
Jun 12, 2023 2.470 2.550 2.400 2.470 2.470 35,005,992
Jun 9, 2023 2.480 2.520 2.410 2.470 2.470 29,669,611
Jun 8, 2023 2.420 2.520 2.400 2.450 2.450 59,200,740
Jun 7, 2023 2.170 2.530 2.170 2.450 2.450 86,473,775
Jun 6, 2023 2.110 2.190 2.110 2.160 2.160 12,934,000
Jun 5, 2023 2.060 2.140 2.040 2.130 2.130 12,148,984
Jun 2, 2023 2.090 2.120 2.010 2.070 2.070 21,551,095
Jun 1, 2023 2.170 2.190 2.030 2.090 2.090 33,405,659
May 31, 2023 2.230 2.240 2.170 2.190 2.190 12,656,311
May 30, 2023 2.180 2.270 2.180 2.230 2.230 19,338,925
May 29, 2023 2.250 2.250 2.130 2.160 2.160 26,289,691
May 25, 2023 2.200 2.260 2.160 2.240 2.240 18,732,000
May 24, 2023 2.270 2.280 2.190 2.220 2.220 22,616,000
May 23, 2023 2.340 2.340 2.220 2.290 2.290 29,042,000
May 22, 2023 2.270 2.430 2.230 2.340 2.340 67,813,708
May 19, 2023 2.200 2.270 2.160 2.270 2.270 29,190,000
May 18, 2023 2.010 2.250 2.010 2.250 2.250 72,641,000
May 17, 2023 1.980 2.010 1.940 2.000 2.000 10,358,000
May 16, 2023 2.010 2.030 1.970 1.990 1.990 10,766,000
May 15, 2023 2.030 2.050 1.930 2.030 2.030 22,457,600
May 12, 2023 2.080 2.160 2.010 2.030 2.030 45,362,000
May 11, 2023 2.020 2.110 1.960 2.070 2.070 26,498,000
May 10, 2023 1.990 2.000 1.950 2.000 2.000 10,180,034
May 9, 2023 2.120 2.120 1.950 1.990 1.990 29,429,000
May 8, 2023 1.990 2.200 1.960 2.110 2.110 91,678,000
May 5, 2023 1.870 2.000 1.860 1.960 1.960 43,996,150
May 4, 2023 2.000 2.020 1.880 1.900 1.900 44,782,000
May 3, 2023 1.930 2.010 1.920 1.990 1.990 17,271,480
May 2, 2023 1.820 1.960 1.810 1.940 1.940 25,193,183
Apr 28, 2023 1.650 1.850 1.630 1.830 1.830 107,540,000
Apr 27, 2023 1.510 1.540 1.490 1.520 1.520 6,776,000
Apr 26, 2023 1.490 1.510 1.460 1.510 1.510 7,078,000