Guangshen Railway Company Limited (0525.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 2.080 | 2.120 | 2.030 | 2.090 | 2.090 | 5,777,757 |
| 02 May 2024 | 2.120 | 2.120 | 2.040 | 2.080 | 2.080 | 5,798,000 |
| 30 Apr 2024 | 2.070 | 2.160 | 2.030 | 2.130 | 2.130 | 47,642,678 |
| 29 Apr 2024 | 2.010 | 2.040 | 1.940 | 2.030 | 2.030 | 19,172,000 |
| 26 Apr 2024 | 1.960 | 2.010 | 1.960 | 2.010 | 2.010 | 13,598,036 |
| 25 Apr 2024 | 1.960 | 2.020 | 1.930 | 1.970 | 1.970 | 13,840,000 |
| 24 Apr 2024 | 1.890 | 1.990 | 1.890 | 1.950 | 1.950 | 7,948,367 |
| 23 Apr 2024 | 1.940 | 1.940 | 1.880 | 1.920 | 1.920 | 9,920,000 |
| 22 Apr 2024 | 1.970 | 1.990 | 1.940 | 1.940 | 1.940 | 7,244,000 |
| 19 Apr 2024 | 1.970 | 1.980 | 1.920 | 1.970 | 1.970 | 7,356,623 |
| 18 Apr 2024 | 1.960 | 2.000 | 1.920 | 1.960 | 1.960 | 11,555,458 |
| 17 Apr 2024 | 1.900 | 1.980 | 1.900 | 1.960 | 1.960 | 7,198,922 |
| 16 Apr 2024 | 1.930 | 1.970 | 1.880 | 1.900 | 1.900 | 11,892,925 |
| 15 Apr 2024 | 1.910 | 1.980 | 1.910 | 1.950 | 1.950 | 8,106,000 |
| 12 Apr 2024 | 1.940 | 1.950 | 1.910 | 1.920 | 1.920 | 5,708,753 |
| 11 Apr 2024 | 1.930 | 1.940 | 1.860 | 1.930 | 1.930 | 10,463,140 |
| 10 Apr 2024 | 1.890 | 1.930 | 1.860 | 1.910 | 1.910 | 9,652,162 |
| 09 Apr 2024 | 1.860 | 1.930 | 1.860 | 1.900 | 1.900 | 8,335,332 |
| 08 Apr 2024 | 1.810 | 1.950 | 1.810 | 1.860 | 1.860 | 23,623,695 |
| 05 Apr 2024 | 1.860 | 1.860 | 1.770 | 1.780 | 1.780 | 7,108,000 |
| 03 Apr 2024 | 1.800 | 1.900 | 1.800 | 1.880 | 1.880 | 15,637,100 |
| 02 Apr 2024 | 1.790 | 1.810 | 1.730 | 1.800 | 1.800 | 9,862,697 |
| 28 Mar 2024 | 1.750 | 1.800 | 1.720 | 1.770 | 1.770 | 9,458,000 |
| 27 Mar 2024 | 1.740 | 1.750 | 1.710 | 1.730 | 1.730 | 9,417,323 |
| 26 Mar 2024 | 1.770 | 1.790 | 1.740 | 1.750 | 1.750 | 6,805,294 |
| 25 Mar 2024 | 1.760 | 1.760 | 1.750 | 1.750 | 1.750 | 11,196,621 |
| 22 Mar 2024 | 1.810 | 1.840 | 1.780 | 1.810 | 1.810 | 7,686,816 |
| 21 Mar 2024 | 1.750 | 1.820 | 1.750 | 1.810 | 1.810 | 8,210,046 |
| 20 Mar 2024 | 1.720 | 1.780 | 1.720 | 1.760 | 1.760 | 4,170,056 |
| 19 Mar 2024 | 1.720 | 1.740 | 1.710 | 1.720 | 1.720 | 5,012,000 |
| 18 Mar 2024 | 1.710 | 1.740 | 1.680 | 1.720 | 1.720 | 8,183,472 |
| 15 Mar 2024 | 1.680 | 1.690 | 1.650 | 1.680 | 1.680 | 7,055,666 |
| 14 Mar 2024 | 1.690 | 1.710 | 1.660 | 1.680 | 1.680 | 6,004,000 |
| 13 Mar 2024 | 1.700 | 1.730 | 1.680 | 1.700 | 1.700 | 5,267,290 |
| 12 Mar 2024 | 1.700 | 1.750 | 1.670 | 1.700 | 1.700 | 16,296,505 |
| 11 Mar 2024 | 1.700 | 1.730 | 1.670 | 1.680 | 1.680 | 8,638,920 |
| 08 Mar 2024 | 1.630 | 1.720 | 1.630 | 1.710 | 1.710 | 17,577,405 |
| 07 Mar 2024 | 1.610 | 1.680 | 1.600 | 1.610 | 1.610 | 10,099,859 |
| 06 Mar 2024 | 1.590 | 1.630 | 1.590 | 1.610 | 1.610 | 3,224,796 |
| 05 Mar 2024 | 1.640 | 1.640 | 1.570 | 1.580 | 1.580 | 5,808,003 |
| 04 Mar 2024 | 1.640 | 1.650 | 1.620 | 1.630 | 1.630 | 5,856,000 |
| 01 Mar 2024 | 1.640 | 1.660 | 1.620 | 1.650 | 1.650 | 7,830,000 |
| 29 Feb 2024 | 1.620 | 1.650 | 1.600 | 1.620 | 1.620 | 7,236,733 |
| 28 Feb 2024 | 1.670 | 1.670 | 1.610 | 1.620 | 1.620 | 7,540,349 |
| 27 Feb 2024 | 1.660 | 1.670 | 1.610 | 1.650 | 1.650 | 5,644,000 |
| 26 Feb 2024 | 1.670 | 1.690 | 1.630 | 1.660 | 1.660 | 11,046,803 |
| 23 Feb 2024 | 1.630 | 1.670 | 1.620 | 1.670 | 1.670 | 6,614,000 |
| 22 Feb 2024 | 1.620 | 1.660 | 1.600 | 1.630 | 1.630 | 14,017,029 |
| 21 Feb 2024 | 1.580 | 1.640 | 1.570 | 1.620 | 1.620 | 8,214,000 |
| 20 Feb 2024 | 1.550 | 1.600 | 1.530 | 1.590 | 1.590 | 8,104,955 |
| 19 Feb 2024 | 1.510 | 1.560 | 1.510 | 1.550 | 1.550 | 8,931,658 |
| 16 Feb 2024 | 1.470 | 1.530 | 1.460 | 1.510 | 1.510 | 2,298,887 |
| 15 Feb 2024 | 1.490 | 1.490 | 1.460 | 1.460 | 1.460 | 3,026,679 |
| 14 Feb 2024 | 1.490 | 1.490 | 1.430 | 1.490 | 1.490 | 4,989,103 |
| 09 Feb 2024 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | - |
| 08 Feb 2024 | 1.500 | 1.570 | 1.500 | 1.540 | 1.540 | 9,582,915 |
| 07 Feb 2024 | 1.510 | 1.540 | 1.500 | 1.520 | 1.520 | 8,168,000 |
| 06 Feb 2024 | 1.450 | 1.520 | 1.450 | 1.490 | 1.490 | 13,229,770 |
| 05 Feb 2024 | 1.490 | 1.490 | 1.420 | 1.450 | 1.450 | 21,502,692 |
| 02 Feb 2024 | 1.580 | 1.580 | 1.480 | 1.490 | 1.490 | 24,522,399 |
| 01 Feb 2024 | 1.550 | 1.600 | 1.550 | 1.570 | 1.570 | 15,588,000 |
| 31 Jan 2024 | 1.640 | 1.640 | 1.560 | 1.570 | 1.570 | 18,249,939 |
| 30 Jan 2024 | 1.640 | 1.690 | 1.620 | 1.630 | 1.630 | 18,759,747 |
| 29 Jan 2024 | 1.660 | 1.690 | 1.640 | 1.650 | 1.650 | 29,936,000 |
| 26 Jan 2024 | 1.780 | 1.780 | 1.600 | 1.620 | 1.620 | 37,607,863 |
| 25 Jan 2024 | 1.670 | 1.800 | 1.660 | 1.780 | 1.780 | 24,945,791 |
| 24 Jan 2024 | 1.560 | 1.670 | 1.560 | 1.670 | 1.670 | 9,702,880 |
| 23 Jan 2024 | 1.520 | 1.570 | 1.520 | 1.550 | 1.550 | 4,062,978 |
| 22 Jan 2024 | 1.580 | 1.600 | 1.500 | 1.520 | 1.520 | 12,695,899 |
| 19 Jan 2024 | 1.560 | 1.580 | 1.540 | 1.580 | 1.580 | 9,564,096 |
| 18 Jan 2024 | 1.590 | 1.600 | 1.550 | 1.560 | 1.560 | 13,488,060 |
| 17 Jan 2024 | 1.670 | 1.670 | 1.580 | 1.580 | 1.580 | 12,888,000 |
| 16 Jan 2024 | 1.710 | 1.730 | 1.660 | 1.660 | 1.660 | 6,486,340 |
| 15 Jan 2024 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | - |
| 12 Jan 2024 | 1.670 | 1.710 | 1.660 | 1.690 | 1.690 | 8,169,868 |
| 11 Jan 2024 | 1.620 | 1.690 | 1.620 | 1.670 | 1.670 | 12,392,000 |
| 10 Jan 2024 | 1.600 | 1.650 | 1.600 | 1.620 | 1.620 | 6,779,153 |
| 09 Jan 2024 | 1.590 | 1.640 | 1.590 | 1.610 | 1.610 | 3,590,000 |
| 08 Jan 2024 | 1.660 | 1.660 | 1.580 | 1.600 | 1.600 | 10,152,270 |
| 05 Jan 2024 | 1.630 | 1.700 | 1.630 | 1.650 | 1.650 | 30,994,100 |
| 04 Jan 2024 | 1.580 | 1.650 | 1.580 | 1.630 | 1.630 | 9,237,346 |
| 03 Jan 2024 | 1.590 | 1.630 | 1.580 | 1.600 | 1.600 | 11,093,272 |
| 02 Jan 2024 | 1.520 | 1.610 | 1.520 | 1.590 | 1.590 | 19,680,202 |
| 29 Dec 2023 | 1.490 | 1.530 | 1.490 | 1.520 | 1.520 | 3,289,320 |
| 28 Dec 2023 | 1.430 | 1.540 | 1.430 | 1.500 | 1.500 | 19,272,701 |
| 27 Dec 2023 | 1.430 | 1.450 | 1.410 | 1.440 | 1.440 | 3,575,164 |
| 22 Dec 2023 | 1.430 | 1.460 | 1.420 | 1.430 | 1.430 | 6,500,593 |
| 21 Dec 2023 | 1.410 | 1.440 | 1.400 | 1.430 | 1.430 | 5,779,282 |
| 20 Dec 2023 | 1.440 | 1.450 | 1.400 | 1.400 | 1.400 | 6,411,968 |
| 19 Dec 2023 | 1.450 | 1.450 | 1.420 | 1.440 | 1.440 | 8,800,472 |
| 18 Dec 2023 | 1.460 | 1.470 | 1.450 | 1.470 | 1.470 | 2,599,623 |
| 15 Dec 2023 | 1.470 | 1.510 | 1.460 | 1.460 | 1.460 | 10,088,935 |
| 14 Dec 2023 | 1.460 | 1.480 | 1.450 | 1.460 | 1.460 | 3,153,131 |
| 13 Dec 2023 | 1.470 | 1.470 | 1.440 | 1.450 | 1.450 | 3,319,828 |
| 12 Dec 2023 | 1.470 | 1.480 | 1.450 | 1.470 | 1.470 | 3,272,437 |
| 11 Dec 2023 | 1.460 | 1.480 | 1.440 | 1.460 | 1.460 | 5,716,797 |
| 08 Dec 2023 | 1.460 | 1.500 | 1.460 | 1.480 | 1.480 | 5,428,734 |
| 07 Dec 2023 | 1.460 | 1.470 | 1.440 | 1.470 | 1.470 | 4,132,650 |
| 06 Dec 2023 | 1.450 | 1.480 | 1.440 | 1.470 | 1.470 | 3,755,782 |
| 05 Dec 2023 | 1.470 | 1.500 | 1.440 | 1.450 | 1.450 | 9,050,838 |
| *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.