Guangshen Railway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	2.430	2.480	2.380	2.390	2.277	23,954,000
2026-04-29	2.340	2.360	2.330	2.350	2.239	3,942,000
2026-04-28	2.280	2.370	2.260	2.360	2.249	8,408,000
2026-04-27	2.270	2.300	2.240	2.280	2.172	8,082,000
2026-04-24	2.320	2.320	2.270	2.280	2.172	5,158,511
2026-04-23	2.350	2.350	2.310	2.320	2.210	1,706,000
2026-04-22	2.390	2.390	2.340	2.350	2.239	5,520,000
2026-04-21	2.280	2.410	2.260	2.390	2.277	20,873,500
2026-04-20	2.250	2.280	2.230	2.270	2.163	3,102,000
2026-04-17	2.310	2.310	2.240	2.240	2.134	4,649,062
2026-04-16	2.270	2.370	2.250	2.320	2.210	12,502,000
2026-04-15	2.280	2.290	2.240	2.250	2.144	3,228,000
2026-04-14	2.280	2.290	2.230	2.260	2.153	7,680,000
2026-04-13	2.310	2.320	2.270	2.300	2.191	7,027,000
2026-04-10	2.340	2.350	2.270	2.300	2.191	10,245,710
2026-04-09	2.360	2.370	2.290	2.320	2.210	8,003,027
2026-04-08	2.300	2.390	2.270	2.350	2.239	13,588,000
2026-04-02	2.260	2.320	2.260	2.300	2.191	9,544,000
2026-04-01	2.250	2.300	2.240	2.260	2.153	11,533,390
2026-03-31	2.100	2.250	2.090	2.250	2.144	21,008,391
2026-03-30	2.070	2.130	2.050	2.130	2.029	6,070,000
2026-03-27	2.110	2.130	2.080	2.090	1.991	4,930,000
2026-03-26	2.130	2.160	2.110	2.120	2.020	5,900,000
2026-03-25	2.090	2.130	2.080	2.110	2.010	3,856,000
2026-03-24	2.080	2.090	2.050	2.080	1.982	5,220,000
2026-03-23	2.090	2.100	2.030	2.060	1.963	12,726,000
2026-03-20	2.100	2.120	2.080	2.120	2.020	8,674,000
2026-03-19	2.100	2.120	2.090	2.090	1.991	2,728,000
2026-03-18	2.150	2.150	2.090	2.110	2.010	6,212,000
2026-03-17	2.160	2.170	2.140	2.140	2.039	3,040,000
2026-03-16	2.170	2.180	2.140	2.140	2.039	4,331,156
2026-03-13	2.190	2.190	2.170	2.170	2.068	3,644,000
2026-03-12	2.190	2.210	2.180	2.190	2.087	3,492,000
2026-03-11	2.170	2.190	2.170	2.190	2.087	2,209,825
2026-03-10	2.180	2.190	2.160	2.170	2.068	2,474,000
2026-03-09	2.170	2.170	2.140	2.170	2.068	3,250,000
2026-03-06	2.170	2.200	2.160	2.190	2.087	1,606,000
2026-03-05	2.170	2.220	2.170	2.170	2.068	4,954,100
2026-03-04	2.200	2.220	2.150	2.180	2.077	5,558,000
2026-03-03	2.190	2.250	2.180	2.220	2.115	8,593,945
2026-03-02	2.170	2.220	2.130	2.210	2.106	8,072,000
2026-02-27	2.130	2.190	2.120	2.190	2.087	7,152,000
2026-02-26	2.180	2.190	2.120	2.120	2.020	7,866,000
2026-02-25	2.190	2.200	2.170	2.180	2.077	4,146,000
2026-02-24	2.170	2.190	2.150	2.180	2.077	3,524,722
2026-02-23	2.170	2.210	2.160	2.210	2.106	1,196,000
2026-02-20	2.170	2.180	2.150	2.150	2.048	822,000
2026-02-16	2.150	2.190	2.150	2.190	2.087	980,000
2026-02-13	2.190	2.190	2.150	2.160	2.058	8,714,000
2026-02-12	2.210	2.240	2.180	2.200	2.096	3,654,358
2026-02-11	2.140	2.210	2.140	2.210	2.106	8,141,833
2026-02-10	2.150	2.150	2.130	2.140	2.039	8,189,244
2026-02-09	2.160	2.180	2.140	2.150	2.048	8,232,000
2026-02-06	2.170	2.180	2.140	2.160	2.058	3,064,000
2026-02-05	2.190	2.190	2.140	2.160	2.058	5,353,420
2026-02-04	2.160	2.200	2.130	2.190	2.087	4,527,000
2026-02-03	2.170	2.190	2.130	2.150	2.048	5,062,000
2026-02-02	2.200	2.200	2.160	2.160	2.058	4,366,000
2026-01-30	2.240	2.260	2.180	2.200	2.096	12,216,000
2026-01-29	2.220	2.250	2.220	2.240	2.134	4,122,000

← NewerPage 3 of 21 · 1,234 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.