China Railway historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.260 | 3.270 | 3.190 | 3.200 | 3.200 | 15,839,000 |
| 2026-10-16 | 3.250 | 3.280 | 3.225 | 3.255 | 3.255 | 13,621,600 |
| 2026-10-15 | 3.355 | 3.355 | 3.180 | 3.230 | 3.230 | 24,673,703 |
| 2026-10-14 | 3.270 | 3.360 | 3.260 | 3.330 | 3.330 | 28,361,211 |
| 2026-10-13 | 3.230 | 3.295 | 3.215 | 3.270 | 3.270 | 23,721,129 |
| 2026-10-12 | 3.235 | 3.265 | 3.205 | 3.225 | 3.225 | 17,822,293 |
| 2026-10-09 | 3.230 | 3.260 | 3.180 | 3.215 | 3.215 | 18,329,779 |
| 2026-10-08 | 3.270 | 3.285 | 3.205 | 3.230 | 3.230 | 18,652,779 |
| 2026-10-07 | 3.235 | 3.285 | 3.235 | 3.275 | 3.275 | 6,476,600 |
| 2026-10-06 | 3.205 | 3.270 | 3.205 | 3.240 | 3.240 | 6,642,000 |
| 2026-10-05 | 3.225 | 3.225 | 3.145 | 3.205 | 3.205 | 5,180,009 |
| 2026-10-02 | 3.210 | 3.220 | 3.170 | 3.195 | 3.195 | 6,481,950 |
| 2026-09-30 | 3.175 | 3.230 | 3.160 | 3.220 | 3.220 | 16,781,551 |
| 2026-09-29 | 3.170 | 3.195 | 3.145 | 3.165 | 3.165 | 6,552,000 |
| 2026-09-28 | 3.185 | 3.190 | 3.145 | 3.150 | 3.150 | 13,856,520 |
| 2026-09-25 | 3.155 | 3.195 | 3.110 | 3.195 | 3.195 | 6,392,000 |
| 2026-09-24 | 3.165 | 3.190 | 3.150 | 3.160 | 3.160 | 12,429,000 |
| 2026-09-23 | 3.230 | 3.235 | 3.160 | 3.165 | 3.165 | 21,625,000 |
| 2026-09-22 | 3.310 | 3.310 | 3.270 | 3.280 | 3.206 | 19,280,270 |
| 2026-09-21 | 3.330 | 3.330 | 3.275 | 3.310 | 3.236 | 18,007,984 |
| 2026-09-18 | 3.320 | 3.350 | 3.310 | 3.310 | 3.236 | 20,342,494 |
| 2026-09-17 | 3.330 | 3.345 | 3.290 | 3.330 | 3.255 | 19,240,520 |
| 2026-09-16 | 3.340 | 3.370 | 3.315 | 3.345 | 3.270 | 16,295,900 |
| 2026-09-15 | 3.350 | 3.395 | 3.340 | 3.340 | 3.265 | 27,316,252 |
| 2026-09-14 | 3.340 | 3.375 | 3.325 | 3.350 | 3.275 | 20,625,436 |
| 2026-09-11 | 3.395 | 3.395 | 3.315 | 3.330 | 3.255 | 40,636,613 |
| 2026-09-10 | 3.410 | 3.410 | 3.375 | 3.410 | 3.333 | 17,002,092 |
| 2026-09-09 | 3.390 | 3.445 | 3.370 | 3.420 | 3.343 | 30,860,000 |
| 2026-09-08 | 3.330 | 3.390 | 3.330 | 3.380 | 3.304 | 29,343,088 |
| 2026-09-07 | 3.395 | 3.395 | 3.300 | 3.350 | 3.275 | 20,130,000 |
| 2026-09-04 | 3.335 | 3.400 | 3.335 | 3.365 | 3.289 | 21,104,156 |
| 2026-09-03 | 3.355 | 3.395 | 3.325 | 3.325 | 3.250 | 20,650,648 |
| 2026-09-02 | 3.400 | 3.400 | 3.345 | 3.355 | 3.280 | 17,298,771 |
| 2026-09-01 | 3.445 | 3.460 | 3.395 | 3.415 | 3.338 | 26,878,924 |
| 2026-08-31 | 3.405 | 3.495 | 3.390 | 3.445 | 3.368 | 20,466,600 |
| 2026-08-28 | 3.445 | 3.450 | 3.385 | 3.450 | 3.373 | 12,783,500 |
| 2026-08-27 | 3.480 | 3.480 | 3.395 | 3.445 | 3.368 | 14,879,000 |
| 2026-08-26 | 3.400 | 3.490 | 3.380 | 3.450 | 3.373 | 17,599,000 |
| 2026-08-25 | 3.375 | 3.410 | 3.360 | 3.400 | 3.324 | 10,421,943 |
| 2026-08-24 | 3.375 | 3.400 | 3.350 | 3.375 | 3.299 | 17,485,943 |
| 2026-08-21 | 3.345 | 3.375 | 3.330 | 3.375 | 3.299 | 22,442,916 |
| 2026-08-20 | 3.340 | 3.385 | 3.320 | 3.320 | 3.245 | 23,318,283 |
| 2026-08-19 | 3.370 | 3.370 | 3.315 | 3.340 | 3.265 | 22,899,902 |
| 2026-08-18 | 3.410 | 3.420 | 3.360 | 3.370 | 3.294 | 29,078,461 |
| 2026-08-17 | 3.425 | 3.470 | 3.420 | 3.420 | 3.343 | 15,888,000 |
| 2026-08-14 | 3.405 | 3.425 | 3.380 | 3.400 | 3.324 | 12,893,840 |
| 2026-08-13 | 3.480 | 3.480 | 3.400 | 3.405 | 3.329 | 15,968,713 |
| 2026-08-12 | 3.475 | 3.485 | 3.430 | 3.455 | 3.377 | 25,871,045 |
| 2026-08-11 | 3.565 | 3.580 | 3.470 | 3.470 | 3.392 | 30,273,984 |
| 2026-08-10 | 3.570 | 3.580 | 3.530 | 3.565 | 3.485 | 27,289,094 |
| 2026-08-07 | 3.515 | 3.555 | 3.465 | 3.545 | 3.465 | 28,738,000 |
| 2026-08-06 | 3.530 | 3.595 | 3.510 | 3.515 | 3.436 | 44,975,609 |
| 2026-08-05 | 3.485 | 3.545 | 3.455 | 3.530 | 3.451 | 22,432,279 |
| 2026-08-04 | 3.565 | 3.565 | 3.450 | 3.485 | 3.407 | 29,430,695 |
| 2026-08-03 | 3.640 | 3.640 | 3.535 | 3.545 | 3.465 | 42,767,340 |
| 2026-07-31 | 3.640 | 3.640 | 3.560 | 3.610 | 3.529 | 54,757,922 |
| 2026-07-30 | 3.620 | 3.650 | 3.600 | 3.650 | 3.568 | 39,031,000 |
| 2026-07-29 | 3.590 | 3.620 | 3.580 | 3.610 | 3.529 | 15,056,448 |
| 2026-07-28 | 3.590 | 3.590 | 3.540 | 3.590 | 3.509 | 21,841,990 |
| 2026-07-27 | 3.560 | 3.600 | 3.500 | 3.590 | 3.509 | 45,705,359 |
Page 1 of 5 · 246 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-23 | 0.0737 HKD |
| 2026-07-22 | 0.0989 HKD |
| 2025-12-01 | 0.0899 HKD |
| 2025-07-09 | 0.1948 HKD |
| 2024-07-17 | 0.2301 HKD |
| 2023-07-19 | 0.2176 HKD |
| 2022-07-20 | 0.2296 HKD |
| 2021-07-21 | 0.2167 HKD |
| 2020-07-29 | 0.1849 HKD |
| 2019-07-12 | 0.1457 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.