0525.HK - Guangshen Railway Company Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20192.7402.7502.7102.7402.740732,000
Jun 25, 20192.7402.7602.7202.7402.740980,000
Jun 24, 20192.7502.7702.7002.7302.7302,152,000
Jun 21, 20192.7302.7602.7202.7402.7401,644,520
Jun 20, 20192.7202.7702.7202.7502.7501,022,000
Jun 19, 20192.7402.7602.7102.7202.720944,000
Jun 19, 20190.06824 Dividend
Jun 18, 20192.7502.7602.7102.7502.6821,354,000
Jun 17, 20192.7602.7602.7202.7202.653356,000
Jun 14, 20192.7402.7402.7002.7202.6531,162,000
Jun 13, 20192.7502.7502.7102.7402.672510,000
Jun 12, 20192.7802.7802.7402.7602.692868,670
Jun 11, 20192.7702.7802.7502.7702.7012,444,000
Jun 10, 20192.7302.7702.7302.7702.701702,000
Jun 06, 20192.7702.7702.7102.7502.6821,076,000
Jun 05, 20192.8202.8202.7602.7702.7011,352,000
Jun 04, 20192.7902.7902.7402.7702.7011,010,558
Jun 03, 20192.8002.8002.7402.7902.7212,550,000
May 31, 20192.7102.7702.6602.7502.6824,344,000
May 30, 20192.7102.7302.6902.6902.623724,000
May 29, 20192.7302.7302.6802.7202.6531,034,000
May 28, 20192.7202.7402.7002.7302.6621,032,000
May 27, 20192.7002.7402.6802.7302.6622,048,000
May 24, 20192.6802.7202.6802.7102.6431,344,000
May 23, 20192.7302.7302.6802.7102.6431,780,976
May 22, 20192.7102.7302.6902.7102.6431,282,000
May 21, 20192.7002.7302.6902.7102.6431,722,000
May 20, 20192.7202.7302.6802.6902.6233,190,614
May 17, 20192.7202.7402.7102.7202.6531,301,700
May 16, 20192.7202.7402.6802.7202.6532,432,000
May 15, 20192.7002.7302.6902.7002.6332,428,000
May 14, 20192.7102.7302.6802.7002.6332,175,799
May 10, 20192.6802.7502.6802.7302.6623,622,000
May 09, 20192.7102.7302.6802.7002.6332,700,969
May 08, 20192.7102.7502.6902.7202.6534,174,000
May 07, 20192.7502.7602.7102.7602.6923,046,000
May 06, 20192.7802.7902.6802.7302.6624,690,464
Apr 30, 20192.8202.8402.7802.8102.7405,412,500
Apr 29, 20192.8802.8802.8102.8202.7502,031,000
Apr 26, 20192.9102.9102.8402.8502.7793,850,000
Apr 25, 20192.8802.9002.8602.8802.8092,651,203
Apr 24, 20192.9202.9202.8602.8802.8092,234,000
Apr 23, 20192.9202.9302.8802.9002.8282,998,132
Apr 18, 20192.9202.9302.8502.9202.8486,412,000
Apr 17, 20192.9602.9702.8702.9302.8574,800,000
Apr 16, 20193.0003.0002.9402.9502.8773,712,406
Apr 15, 20193.0003.0202.9702.9902.9163,212,000
Apr 12, 20193.0003.0102.9803.0002.9262,563,000
Apr 11, 20193.0203.0302.9803.0002.9262,390,634
Apr 10, 20193.0103.0303.0003.0102.9351,352,000
Apr 09, 20193.0303.0503.0003.0302.9553,196,000
Apr 08, 20193.0203.0603.0103.0302.9553,186,000
Apr 04, 20193.0403.0402.9903.0202.94511,712,000
Apr 03, 20193.0003.0402.9803.0302.9557,390,000
Apr 02, 20193.0203.0602.9703.0002.9268,394,000
Apr 01, 20193.0703.0802.9703.0102.93516,016,000
Mar 29, 20193.1203.1203.0503.0602.9848,759,880
Mar 28, 20193.3803.3803.0503.1203.04315,174,000
Mar 27, 20193.4003.4503.4003.4103.3254,902,000
Mar 26, 20193.4103.4303.3603.4103.3255,592,000
Mar 25, 20193.3203.3903.3003.3803.2966,620,000
Mar 22, 20193.3803.3803.3203.3603.2772,006,000
Mar 21, 20193.3403.3703.3003.3503.2672,876,424
Mar 20, 20193.2803.3403.2203.3403.2575,330,000
Mar 19, 20193.3103.3503.2303.2903.2086,752,000
Mar 18, 20193.2503.2903.2003.2803.1996,666,000
Mar 15, 20193.1903.2703.1903.2303.1503,215,092
Mar 14, 20193.2603.2903.1803.1903.1112,380,000
Mar 13, 20193.3003.3103.2403.2603.1793,703,827
Mar 12, 20193.3103.3103.2703.3003.2184,067,000
Mar 11, 20193.2603.3103.2403.2803.1995,950,000
Mar 08, 20193.4003.4103.1803.2503.1698,361,218
Mar 07, 20193.4603.4703.4103.4303.3452,418,000
Mar 06, 20193.4503.4703.4003.4303.3453,805,499
Mar 05, 20193.4403.4603.3903.4303.3452,188,000
Mar 04, 20193.4303.4703.4003.4303.3453,352,932
Mar 01, 20193.4003.4503.3903.4103.3253,782,000
Feb 28, 20193.4403.4403.3603.4103.3252,340,000
Feb 27, 20193.4503.5003.4003.4303.3452,572,000
Feb 26, 20193.4003.4803.3703.4603.3747,961,000
Feb 25, 20193.4503.4703.3403.3603.2779,162,000
Feb 22, 20193.4503.4803.3803.4403.3553,397,725
Feb 21, 20193.4403.5003.4403.4503.3642,242,000
Feb 20, 20193.5803.6003.4303.4603.3743,767,571
Feb 19, 20193.4403.5903.4303.5403.4527,110,000
Feb 18, 20193.3503.4503.3403.4403.3556,723,725
Feb 15, 20193.3403.3403.2803.3303.2473,082,000
Feb 14, 20193.3603.3803.3303.3603.2772,026,000
Feb 13, 20193.3303.3603.3003.3403.2572,215,000
Feb 12, 20193.2803.3303.2603.3303.2475,002,199
Feb 11, 20193.2503.3003.2303.2803.1995,115,319
Feb 08, 20193.2003.2803.1903.2703.1891,553,667
Feb 04, 20193.1803.2503.1803.2403.160710,000
Feb 01, 20193.2703.2703.1403.2203.1405,344,010
Jan 31, 20193.1803.2503.1803.2503.1691,976,000
Jan 30, 20193.2003.2003.1203.1703.0914,527,990
Jan 29, 20193.1603.2403.1603.2103.1302,522,000
Jan 28, 20193.2703.3003.1803.2003.1213,860,000
Jan 25, 20193.2403.2603.2103.2503.1692,808,000
Jan 24, 20193.1603.2203.1603.2203.1404,644,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...