China Railway historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	3.710	3.840	3.680	3.820	2.907	19,497,051
2021-11-30	3.750	3.810	3.670	3.710	2.823	27,127,600
2021-11-29	3.730	3.770	3.700	3.740	2.846	12,701,680
2021-11-26	3.830	3.850	3.740	3.800	2.892	18,456,000
2021-11-25	3.870	3.890	3.830	3.860	2.937	8,222,369
2021-11-24	3.800	3.870	3.790	3.860	2.937	10,880,810
2021-11-23	3.730	3.880	3.730	3.840	2.922	22,173,199
2021-11-22	3.790	3.810	3.720	3.720	2.831	9,676,312
2021-11-19	3.730	3.800	3.720	3.790	2.884	8,147,008
2021-11-18	3.800	3.800	3.730	3.750	2.854	7,946,792
2021-11-17	3.770	3.820	3.730	3.800	2.892	10,200,200
2021-11-16	3.750	3.780	3.710	3.770	2.869	13,060,030
2021-11-15	3.760	3.780	3.690	3.740	2.846	11,061,470
2021-11-12	3.760	3.810	3.720	3.760	2.861	9,386,960
2021-11-11	3.700	3.790	3.680	3.760	2.861	13,564,980
2021-11-10	3.720	3.720	3.640	3.700	2.815	9,158,000
2021-11-09	3.720	3.730	3.650	3.690	2.808	8,440,932
2021-11-08	3.670	3.750	3.660	3.700	2.815	12,109,880
2021-11-05	3.710	3.730	3.610	3.670	2.793	35,399,398
2021-11-04	3.720	3.760	3.690	3.730	2.838	10,361,770
2021-11-03	3.770	3.770	3.710	3.720	2.831	12,097,550
2021-11-02	3.850	3.870	3.740	3.770	2.869	19,890,840
2021-11-01	3.810	3.860	3.770	3.840	2.922	9,869,145
2021-10-29	3.810	3.830	3.780	3.810	2.899	11,497,900
2021-10-28	3.910	3.910	3.770	3.820	2.907	26,073,000
2021-10-27	3.960	3.990	3.890	3.900	2.968	11,191,140
2021-10-26	3.970	4.010	3.960	3.960	3.013	10,789,730
2021-10-25	3.940	4.040	3.930	3.960	3.013	13,683,280
2021-10-22	3.930	4.010	3.930	3.960	3.013	14,667,020

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.