Guangshen Railway Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	2.240	2.305	2.225	2.275	2.275	5,476,000
2026-10-22	2.230	2.275	2.205	2.260	2.260	5,813,000
2026-10-21	2.255	2.275	2.220	2.245	2.245	6,660,000
2026-10-20	2.300	2.310	2.245	2.255	2.255	3,620,000
2026-10-16	2.315	2.320	2.295	2.300	2.300	1,044,000
2026-10-15	2.335	2.335	2.290	2.300	2.300	2,816,000
2026-10-14	2.340	2.400	2.340	2.360	2.360	3,628,500
2026-10-13	2.300	2.360	2.295	2.345	2.345	5,159,500
2026-10-12	2.335	2.360	2.280	2.310	2.310	4,705,403
2026-10-09	2.260	2.350	2.260	2.335	2.335	3,394,000
2026-10-08	2.265	2.300	2.260	2.265	2.265	2,797,000
2026-10-07	2.240	2.260	2.230	2.240	2.240	1,306,002
2026-10-06	2.265	2.290	2.240	2.260	2.260	1,054,000
2026-10-05	2.250	2.280	2.235	2.265	2.265	2,504,000
2026-10-02	2.285	2.285	2.240	2.255	2.255	1,991,000
2026-09-30	2.305	2.320	2.290	2.300	2.300	2,132,000
2026-09-29	2.305	2.320	2.265	2.270	2.270	3,806,000
2026-09-28	2.330	2.370	2.300	2.325	2.325	3,189,722
2026-09-25	2.340	2.340	2.260	2.315	2.315	3,072,000
2026-09-24	2.300	2.340	2.290	2.340	2.340	5,196,000
2026-09-23	2.270	2.305	2.255	2.295	2.295	3,645,000
2026-09-22	2.340	2.340	2.255	2.260	2.260	5,040,000
2026-09-21	2.300	2.335	2.235	2.320	2.320	16,956,000
2026-09-18	2.345	2.355	2.215	2.215	2.215	33,128,000
2026-09-17	2.340	2.360	2.295	2.340	2.340	9,754,000
2026-09-16	2.350	2.380	2.345	2.370	2.370	940,278
2026-09-15	2.355	2.390	2.350	2.360	2.360	4,071,000
2026-09-14	2.385	2.405	2.360	2.360	2.360	4,471,000
2026-09-11	2.445	2.445	2.360	2.385	2.385	3,586,094
2026-09-10	2.450	2.450	2.410	2.425	2.425	3,217,694
2026-09-09	2.410	2.455	2.410	2.455	2.455	5,410,000
2026-09-08	2.420	2.430	2.375	2.425	2.425	3,344,000
2026-09-07	2.445	2.465	2.375	2.385	2.385	6,212,000
2026-09-04	2.455	2.460	2.430	2.445	2.445	4,364,000
2026-09-03	2.440	2.455	2.415	2.430	2.430	4,614,000
2026-09-02	2.415	2.430	2.390	2.430	2.430	3,961,994
2026-09-01	2.440	2.475	2.410	2.420	2.420	5,574,670
2026-08-31	2.460	2.460	2.415	2.445	2.445	6,439,000
2026-08-28	2.380	2.470	2.355	2.455	2.455	12,524,000
2026-08-27	2.305	2.390	2.280	2.375	2.375	22,648,668
2026-08-26	2.220	2.325	2.170	2.290	2.290	15,821,988
2026-08-25	2.250	2.270	2.235	2.260	2.260	3,401,000
2026-08-24	2.235	2.245	2.215	2.230	2.230	1,972,000
2026-08-21	2.240	2.250	2.205	2.235	2.235	1,464,000
2026-08-20	2.195	2.295	2.195	2.250	2.250	5,134,000
2026-08-19	2.190	2.225	2.150	2.220	2.220	5,110,847
2026-08-18	2.170	2.180	2.160	2.160	2.160	1,993,557
2026-08-17	2.185	2.190	2.165	2.170	2.170	1,250,000
2026-08-14	2.170	2.190	2.160	2.185	2.185	2,982,050
2026-08-13	2.210	2.215	2.180	2.190	2.190	2,443,500
2026-08-12	2.200	2.210	2.160	2.210	2.210	4,857,840
2026-08-11	2.250	2.250	2.200	2.205	2.205	2,710,000
2026-08-10	2.205	2.260	2.200	2.250	2.250	3,099,166
2026-08-07	2.240	2.240	2.200	2.220	2.220	4,404,844
2026-08-06	2.240	2.260	2.220	2.250	2.250	2,698,000
2026-08-05	2.250	2.255	2.220	2.250	2.250	5,966,135
2026-08-04	2.295	2.295	2.245	2.260	2.260	1,908,000
2026-08-03	2.300	2.330	2.285	2.285	2.285	3,408,475
2026-07-31	2.310	2.330	2.270	2.290	2.290	5,614,000
2026-07-30	2.320	2.340	2.300	2.330	2.330	3,666,000

Page 1 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-17	0.1034 HKD
2025-06-25	0.0765 HKD
2024-06-24	0.0769 HKD
2020-06-22	0.0657 HKD
2019-06-19	0.0682 HKD

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