Guangshen Railway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	2.220	2.250	2.220	2.250	2.144	6,480,000
2026-01-27	2.240	2.240	2.190	2.220	2.115	4,038,000
2026-01-26	2.220	2.240	2.210	2.230	2.125	5,028,000
2026-01-23	2.240	2.270	2.220	2.250	2.144	4,493,307
2026-01-22	2.230	2.280	2.230	2.270	2.163	7,900,000
2026-01-21	2.230	2.250	2.210	2.220	2.115	6,948,060
2026-01-20	2.170	2.260	2.170	2.250	2.144	9,250,000
2026-01-19	2.160	2.170	2.150	2.150	2.048	868,000
2026-01-16	2.180	2.180	2.130	2.140	2.039	6,911,801
2026-01-15	2.180	2.200	2.140	2.160	2.058	7,920,000
2026-01-14	2.230	2.230	2.180	2.180	2.077	5,760,178
2026-01-13	2.190	2.240	2.190	2.210	2.106	3,734,550
2026-01-12	2.180	2.210	2.160	2.190	2.087	5,863,338
2026-01-09	2.200	2.220	2.200	2.200	2.096	2,052,000
2026-01-08	2.200	2.210	2.180	2.190	2.087	2,391,200
2026-01-07	2.210	2.230	2.200	2.200	2.096	1,970,000
2026-01-06	2.190	2.230	2.180	2.210	2.106	5,868,000
2026-01-05	2.190	2.210	2.170	2.190	2.087	3,466,500
2026-01-02	2.170	2.190	2.130	2.160	2.058	1,130,000
2025-12-31	2.160	2.180	2.160	2.170	2.068	1,500,100
2025-12-30	2.180	2.200	2.160	2.160	2.058	3,142,000
2025-12-29	2.210	2.230	2.180	2.180	2.077	2,558,060
2025-12-24	2.200	2.250	2.200	2.210	2.106	2,894,102
2025-12-23	2.240	2.240	2.200	2.200	2.096	1,298,000
2025-12-22	2.250	2.270	2.230	2.250	2.144	5,594,000
2025-12-19	2.210	2.250	2.210	2.240	2.134	4,694,000
2025-12-18	2.180	2.220	2.180	2.210	2.106	3,418,600
2025-12-17	2.180	2.200	2.150	2.180	2.077	4,434,901
2025-12-16	2.180	2.210	2.150	2.180	2.077	4,800,000
2025-12-15	2.160	2.190	2.160	2.180	2.077	3,306,000
2025-12-12	2.140	2.170	2.140	2.160	2.058	2,002,000
2025-12-11	2.150	2.160	2.120	2.140	2.039	3,706,000
2025-12-10	2.170	2.170	2.130	2.150	2.048	3,039,849
2025-12-09	2.200	2.210	2.150	2.150	2.048	4,590,674
2025-12-08	2.230	2.230	2.200	2.200	2.096	1,946,000
2025-12-05	2.250	2.260	2.220	2.240	2.134	2,012,366
2025-12-04	2.280	2.280	2.230	2.250	2.144	4,474,000
2025-12-03	2.220	2.270	2.220	2.250	2.144	9,250,000
2025-12-02	2.220	2.230	2.190	2.230	2.125	5,008,000
2025-12-01	2.200	2.210	2.180	2.200	2.096	2,242,000
2025-11-28	2.210	2.220	2.190	2.190	2.087	1,676,000
2025-11-27	2.220	2.220	2.200	2.210	2.106	796,000
2025-11-26	2.200	2.220	2.200	2.220	2.115	1,196,000
2025-11-25	2.180	2.220	2.180	2.200	2.096	5,183,725
2025-11-24	2.200	2.210	2.150	2.210	2.106	9,053,414
2025-11-21	2.160	2.200	2.160	2.190	2.087	12,652,000
2025-11-20	2.160	2.210	2.160	2.200	2.096	5,156,407
2025-11-19	2.170	2.190	2.160	2.190	2.087	4,398,000
2025-11-18	2.200	2.210	2.150	2.160	2.058	14,636,450
2025-11-17	2.230	2.230	2.190	2.220	2.115	7,762,000
2025-11-14	2.250	2.260	2.220	2.230	2.125	9,099,777
2025-11-13	2.240	2.270	2.230	2.270	2.163	5,118,000
2025-11-12	2.240	2.270	2.220	2.260	2.153	16,163,840
2025-11-11	2.240	2.260	2.200	2.230	2.125	18,606,000
2025-11-10	2.200	2.260	2.200	2.250	2.144	19,026,000
2025-11-07	2.220	2.240	2.200	2.220	2.115	8,780,000
2025-11-06	2.250	2.260	2.220	2.230	2.125	7,040,000
2025-11-05	2.190	2.240	2.180	2.240	2.134	11,211,420
2025-11-04	2.280	2.280	2.180	2.200	2.096	13,046,000
2025-11-03	2.280	2.290	2.250	2.260	2.153	10,182,000

← NewerPage 4 of 21 · 1,229 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.