Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,661.23 -862.29 (-1.26%) CMC Crypto 200
1,421.36 -7.21 (-0.50%)
China Railway Group Limited (0390.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 4.320 | 4.360 | 4.200 | 4.200 | 4.200 | 36,497,237 |
| 30 May 2024 | 4.320 | 4.380 | 4.240 | 4.270 | 4.270 | 16,662,649 |
| 29 May 2024 | 4.400 | 4.430 | 4.310 | 4.320 | 4.320 | 23,007,524 |
| 28 May 2024 | 4.460 | 4.490 | 4.400 | 4.430 | 4.430 | 8,636,715 |
| 27 May 2024 | 4.370 | 4.470 | 4.370 | 4.450 | 4.450 | 13,825,605 |
| 24 May 2024 | 4.370 | 4.430 | 4.350 | 4.350 | 4.350 | 13,462,740 |
| 23 May 2024 | 4.530 | 4.530 | 4.340 | 4.380 | 4.380 | 22,393,826 |
| 22 May 2024 | 4.390 | 4.600 | 4.390 | 4.520 | 4.520 | 26,577,218 |
| 21 May 2024 | 4.480 | 4.490 | 4.360 | 4.390 | 4.390 | 23,490,406 |
| 20 May 2024 | 4.640 | 4.670 | 4.470 | 4.490 | 4.490 | 26,166,206 |
| 17 May 2024 | 4.420 | 4.610 | 4.410 | 4.590 | 4.590 | 41,553,531 |
| 16 May 2024 | 4.380 | 4.450 | 4.320 | 4.430 | 4.430 | 37,382,385 |
| 14 May 2024 | 4.430 | 4.460 | 4.340 | 4.350 | 4.350 | 23,946,969 |
| 13 May 2024 | 4.250 | 4.470 | 4.200 | 4.410 | 4.410 | 62,265,112 |
| 10 May 2024 | 3.980 | 4.250 | 3.980 | 4.220 | 4.220 | 67,449,976 |
| 09 May 2024 | 3.900 | 4.010 | 3.890 | 3.960 | 3.960 | 18,085,744 |
| 08 May 2024 | 3.970 | 4.000 | 3.900 | 3.900 | 3.900 | 22,377,110 |
| 07 May 2024 | 3.990 | 4.050 | 3.960 | 3.980 | 3.980 | 20,462,000 |
| 06 May 2024 | 3.920 | 3.990 | 3.880 | 3.970 | 3.970 | 22,331,086 |
| 03 May 2024 | 3.840 | 3.910 | 3.840 | 3.860 | 3.860 | 13,981,491 |
| 02 May 2024 | 3.870 | 3.870 | 3.720 | 3.790 | 3.790 | 28,126,073 |
| 30 Apr 2024 | 4.100 | 4.100 | 3.840 | 3.880 | 3.880 | 76,426,540 |
| 29 Apr 2024 | 4.160 | 4.190 | 4.070 | 4.110 | 4.110 | 21,015,138 |
| 26 Apr 2024 | 4.090 | 4.170 | 4.080 | 4.130 | 4.130 | 19,972,536 |
| 25 Apr 2024 | 4.020 | 4.130 | 3.980 | 4.110 | 4.110 | 22,266,000 |
| 24 Apr 2024 | 4.050 | 4.060 | 4.000 | 4.030 | 4.030 | 17,404,800 |
| 23 Apr 2024 | 4.090 | 4.100 | 3.990 | 4.010 | 4.010 | 23,780,685 |
| 22 Apr 2024 | 4.120 | 4.180 | 4.080 | 4.090 | 4.090 | 28,193,404 |
| 19 Apr 2024 | 4.100 | 4.190 | 4.070 | 4.120 | 4.120 | 19,903,577 |
| 18 Apr 2024 | 4.130 | 4.160 | 4.070 | 4.130 | 4.130 | 25,746,000 |
| 17 Apr 2024 | 4.020 | 4.160 | 4.000 | 4.120 | 4.120 | 25,228,000 |
| 16 Apr 2024 | 4.120 | 4.160 | 4.000 | 4.000 | 4.000 | 30,062,000 |
| 15 Apr 2024 | 3.890 | 4.190 | 3.890 | 4.120 | 4.120 | 53,200,025 |
| 12 Apr 2024 | 4.010 | 4.020 | 3.930 | 3.930 | 3.930 | 18,537,000 |
| 11 Apr 2024 | 3.880 | 4.050 | 3.880 | 4.020 | 4.020 | 19,244,018 |
| 10 Apr 2024 | 3.930 | 3.980 | 3.910 | 3.940 | 3.940 | 27,347,575 |
| 09 Apr 2024 | 4.000 | 4.010 | 3.910 | 3.930 | 3.930 | 24,000,757 |
| 08 Apr 2024 | 3.850 | 4.090 | 3.840 | 4.020 | 4.020 | 45,416,728 |
| 05 Apr 2024 | 4.010 | 4.010 | 3.760 | 3.780 | 3.780 | 18,729,168 |
| 03 Apr 2024 | 3.950 | 4.020 | 3.910 | 4.020 | 4.020 | 23,389,904 |
| 02 Apr 2024 | 3.970 | 4.070 | 3.920 | 3.960 | 3.960 | 45,801,565 |
| 28 Mar 2024 | 3.850 | 3.960 | 3.780 | 3.870 | 3.870 | 30,295,890 |
| 27 Mar 2024 | 3.980 | 4.000 | 3.900 | 3.900 | 3.900 | 12,014,266 |
| 26 Mar 2024 | 3.970 | 4.000 | 3.910 | 3.980 | 3.980 | 21,403,081 |
| 25 Mar 2024 | 3.850 | 3.960 | 3.810 | 3.960 | 3.960 | 25,242,000 |
| 22 Mar 2024 | 3.940 | 3.950 | 3.810 | 3.860 | 3.860 | 15,720,000 |
| 21 Mar 2024 | 3.920 | 3.970 | 3.900 | 3.940 | 3.940 | 14,469,877 |
| 20 Mar 2024 | 3.850 | 3.940 | 3.820 | 3.870 | 3.870 | 14,510,054 |
| 19 Mar 2024 | 3.970 | 4.020 | 3.880 | 3.880 | 3.880 | 13,831,000 |
| 18 Mar 2024 | 3.850 | 4.080 | 3.850 | 3.970 | 3.970 | 44,509,894 |
| 15 Mar 2024 | 3.840 | 3.850 | 3.760 | 3.830 | 3.830 | 24,416,222 |
| 14 Mar 2024 | 3.800 | 3.930 | 3.790 | 3.860 | 3.860 | 37,961,035 |
| 13 Mar 2024 | 3.840 | 3.850 | 3.750 | 3.790 | 3.790 | 24,926,500 |
| 12 Mar 2024 | 3.840 | 3.870 | 3.800 | 3.860 | 3.860 | 19,964,389 |
| 11 Mar 2024 | 3.920 | 3.990 | 3.820 | 3.840 | 3.840 | 32,125,705 |
| 08 Mar 2024 | 3.820 | 3.920 | 3.820 | 3.920 | 3.920 | 17,426,000 |
| 07 Mar 2024 | 3.750 | 3.910 | 3.750 | 3.820 | 3.820 | 25,264,634 |
| 06 Mar 2024 | 3.760 | 3.790 | 3.710 | 3.750 | 3.750 | 13,210,495 |
| 05 Mar 2024 | 3.750 | 3.820 | 3.700 | 3.730 | 3.730 | 11,747,066 |
| 04 Mar 2024 | 3.800 | 3.800 | 3.730 | 3.750 | 3.750 | 11,397,000 |
| 01 Mar 2024 | 3.800 | 3.820 | 3.690 | 3.790 | 3.790 | 17,035,705 |
| 29 Feb 2024 | 3.820 | 3.840 | 3.760 | 3.820 | 3.820 | 27,175,067 |
| 28 Feb 2024 | 3.850 | 3.890 | 3.780 | 3.790 | 3.790 | 14,470,200 |
| 27 Feb 2024 | 3.820 | 3.850 | 3.760 | 3.830 | 3.830 | 15,001,620 |
| 26 Feb 2024 | 3.890 | 3.910 | 3.800 | 3.810 | 3.810 | 13,978,620 |
| 23 Feb 2024 | 3.870 | 3.900 | 3.810 | 3.890 | 3.890 | 25,751,988 |
| 22 Feb 2024 | 3.840 | 3.880 | 3.790 | 3.880 | 3.880 | 18,822,700 |
| 21 Feb 2024 | 3.770 | 3.880 | 3.730 | 3.850 | 3.850 | 26,668,367 |
| 20 Feb 2024 | 3.710 | 3.780 | 3.700 | 3.780 | 3.780 | 20,391,820 |
| 19 Feb 2024 | 3.700 | 3.730 | 3.640 | 3.710 | 3.710 | 16,575,140 |
| 16 Feb 2024 | 3.570 | 3.690 | 3.570 | 3.680 | 3.680 | 10,105,440 |
| 15 Feb 2024 | 3.530 | 3.580 | 3.470 | 3.560 | 3.560 | 5,535,929 |
| 14 Feb 2024 | 3.510 | 3.550 | 3.400 | 3.530 | 3.530 | 11,512,970 |
| 09 Feb 2024 | 3.570 | 3.590 | 3.470 | 3.530 | 3.530 | 5,797,120 |
| 08 Feb 2024 | 3.640 | 3.680 | 3.590 | 3.610 | 3.610 | 15,522,360 |
| 07 Feb 2024 | 3.610 | 3.700 | 3.600 | 3.640 | 3.640 | 21,053,827 |
| 06 Feb 2024 | 3.500 | 3.620 | 3.480 | 3.600 | 3.600 | 23,488,200 |
| 05 Feb 2024 | 3.590 | 3.620 | 3.480 | 3.510 | 3.510 | 32,417,956 |
| 02 Feb 2024 | 3.550 | 3.690 | 3.530 | 3.620 | 3.620 | 29,544,570 |
| 01 Feb 2024 | 3.600 | 3.620 | 3.490 | 3.550 | 3.550 | 31,971,775 |
| 31 Jan 2024 | 3.690 | 3.730 | 3.560 | 3.570 | 3.570 | 32,126,624 |
| 30 Jan 2024 | 3.680 | 3.770 | 3.670 | 3.710 | 3.710 | 45,610,055 |
| 29 Jan 2024 | 3.670 | 3.830 | 3.620 | 3.710 | 3.710 | 53,941,000 |
| 26 Jan 2024 | 3.670 | 3.720 | 3.580 | 3.630 | 3.630 | 38,248,448 |
| 25 Jan 2024 | 3.380 | 3.680 | 3.350 | 3.670 | 3.670 | 99,337,399 |
| 24 Jan 2024 | 3.190 | 3.370 | 3.170 | 3.370 | 3.370 | 44,892,795 |
| 23 Jan 2024 | 3.090 | 3.180 | 3.060 | 3.160 | 3.160 | 15,215,312 |
| 22 Jan 2024 | 3.190 | 3.190 | 3.070 | 3.090 | 3.090 | 20,689,247 |
| 19 Jan 2024 | 3.180 | 3.200 | 3.130 | 3.180 | 3.180 | 13,223,205 |
| 18 Jan 2024 | 3.190 | 3.210 | 3.140 | 3.180 | 3.180 | 14,993,984 |
| 17 Jan 2024 | 3.320 | 3.330 | 3.150 | 3.160 | 3.160 | 49,142,923 |
| 16 Jan 2024 | 3.390 | 3.420 | 3.330 | 3.330 | 3.330 | 9,912,111 |
| 15 Jan 2024 | 3.360 | 3.420 | 3.310 | 3.390 | 3.390 | 11,664,196 |
| 12 Jan 2024 | 3.330 | 3.390 | 3.310 | 3.360 | 3.360 | 16,727,246 |
| 11 Jan 2024 | 3.320 | 3.380 | 3.300 | 3.330 | 3.330 | 14,506,355 |
| 10 Jan 2024 | 3.400 | 3.440 | 3.320 | 3.330 | 3.330 | 14,026,893 |
| 09 Jan 2024 | 3.380 | 3.420 | 3.350 | 3.380 | 3.380 | 16,457,000 |
| 08 Jan 2024 | 3.510 | 3.510 | 3.370 | 3.380 | 3.380 | 18,230,392 |
| 05 Jan 2024 | 3.430 | 3.520 | 3.410 | 3.480 | 3.480 | 18,914,600 |
| 04 Jan 2024 | 3.430 | 3.450 | 3.390 | 3.450 | 3.450 | 11,325,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.