China Railway historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 4.080 | 4.100 | 4.030 | 4.060 | 3.859 | 16,448,539 |
| 2026-01-22 | 4.050 | 4.140 | 4.050 | 4.080 | 3.878 | 24,518,150 |
| 2026-01-21 | 4.060 | 4.080 | 4.020 | 4.070 | 3.868 | 14,169,200 |
| 2026-01-20 | 3.990 | 4.080 | 3.970 | 4.080 | 3.878 | 23,299,779 |
| 2026-01-19 | 4.010 | 4.030 | 3.960 | 3.970 | 3.773 | 14,827,000 |
| 2026-01-16 | 4.010 | 4.130 | 3.960 | 4.000 | 3.802 | 34,667,832 |
| 2026-01-15 | 4.020 | 4.050 | 3.950 | 3.970 | 3.773 | 19,574,039 |
| 2026-01-14 | 4.060 | 4.080 | 3.990 | 4.010 | 3.811 | 23,308,039 |
| 2026-01-13 | 4.030 | 4.070 | 4.000 | 4.050 | 3.849 | 26,624,500 |
| 2026-01-12 | 4.030 | 4.040 | 3.970 | 4.020 | 3.821 | 17,603,930 |
| 2026-01-09 | 4.000 | 4.050 | 4.000 | 4.030 | 3.830 | 20,989,900 |
| 2026-01-08 | 4.030 | 4.040 | 3.990 | 4.030 | 3.830 | 15,495,520 |
| 2026-01-07 | 3.970 | 4.070 | 3.970 | 4.040 | 3.840 | 32,437,170 |
| 2026-01-06 | 3.910 | 4.000 | 3.890 | 3.990 | 3.792 | 37,808,391 |
| 2026-01-05 | 3.860 | 3.900 | 3.830 | 3.900 | 3.707 | 15,457,820 |
| 2026-01-02 | 3.830 | 3.880 | 3.820 | 3.870 | 3.678 | 5,820,000 |
| 2025-12-31 | 3.860 | 3.860 | 3.800 | 3.830 | 3.640 | 10,189,710 |
| 2025-12-30 | 3.850 | 3.850 | 3.810 | 3.820 | 3.631 | 12,065,000 |
| 2025-12-29 | 3.860 | 3.910 | 3.840 | 3.860 | 3.669 | 20,689,660 |
| 2025-12-24 | 3.830 | 3.860 | 3.810 | 3.850 | 3.659 | 4,212,841 |
| 2025-12-23 | 3.770 | 3.850 | 3.770 | 3.830 | 3.640 | 17,450,000 |
| 2025-12-22 | 3.790 | 3.810 | 3.750 | 3.780 | 3.593 | 13,177,790 |
| 2025-12-19 | 3.810 | 3.810 | 3.780 | 3.780 | 3.593 | 11,654,890 |
| 2025-12-18 | 3.780 | 3.830 | 3.750 | 3.800 | 3.612 | 13,199,000 |
| 2025-12-17 | 3.790 | 3.810 | 3.750 | 3.780 | 3.593 | 12,715,380 |
| 2025-12-16 | 3.840 | 3.880 | 3.770 | 3.780 | 3.593 | 11,496,600 |
| 2025-12-15 | 3.840 | 3.880 | 3.820 | 3.870 | 3.678 | 16,512,830 |
| 2025-12-12 | 3.760 | 3.870 | 3.740 | 3.850 | 3.659 | 28,719,000 |
| 2025-12-11 | 3.790 | 3.800 | 3.730 | 3.730 | 3.545 | 15,864,760 |
| 2025-12-10 | 3.800 | 3.800 | 3.740 | 3.770 | 3.583 | 16,824,789 |
| 2025-12-09 | 3.870 | 3.870 | 3.750 | 3.790 | 3.602 | 49,602,000 |
| 2025-12-08 | 3.900 | 3.910 | 3.840 | 3.860 | 3.669 | 16,448,070 |
| 2025-12-05 | 3.910 | 3.910 | 3.830 | 3.890 | 3.697 | 20,415,400 |
| 2025-12-04 | 3.910 | 3.930 | 3.880 | 3.900 | 3.707 | 22,671,561 |
| 2025-12-03 | 3.900 | 3.910 | 3.850 | 3.870 | 3.678 | 11,502,590 |
| 2025-12-02 | 3.900 | 3.920 | 3.870 | 3.910 | 3.716 | 21,771,900 |
| 2025-12-01 | 3.880 | 3.920 | 3.840 | 3.880 | 3.688 | 28,060,840 |
| 2025-11-28 | 3.930 | 3.940 | 3.900 | 3.910 | 3.631 | 17,259,100 |
| 2025-11-27 | 3.940 | 3.950 | 3.920 | 3.930 | 3.649 | 13,217,000 |
| 2025-11-26 | 3.900 | 3.950 | 3.900 | 3.930 | 3.649 | 19,438,180 |
| 2025-11-25 | 3.870 | 3.910 | 3.850 | 3.890 | 3.612 | 14,877,720 |
| 2025-11-24 | 3.860 | 3.880 | 3.830 | 3.860 | 3.584 | 18,905,381 |
| 2025-11-21 | 3.910 | 3.910 | 3.850 | 3.850 | 3.575 | 31,210,100 |
| 2025-11-20 | 3.920 | 3.960 | 3.900 | 3.950 | 3.668 | 13,963,000 |
| 2025-11-19 | 3.890 | 3.910 | 3.870 | 3.900 | 3.622 | 17,886,000 |
| 2025-11-18 | 3.960 | 3.960 | 3.870 | 3.890 | 3.612 | 31,194,090 |
| 2025-11-17 | 4.000 | 4.010 | 3.930 | 3.980 | 3.696 | 20,153,750 |
| 2025-11-14 | 4.030 | 4.050 | 3.990 | 4.000 | 3.714 | 20,084,990 |
| 2025-11-13 | 4.030 | 4.070 | 4.010 | 4.060 | 3.770 | 19,630,150 |
| 2025-11-12 | 3.990 | 4.040 | 3.980 | 4.020 | 3.733 | 23,875,520 |
| 2025-11-11 | 4.030 | 4.040 | 3.960 | 4.000 | 3.714 | 14,652,350 |
| 2025-11-10 | 3.990 | 4.000 | 3.950 | 3.990 | 3.705 | 14,835,000 |
| 2025-11-07 | 4.000 | 4.000 | 3.960 | 3.980 | 3.696 | 14,277,770 |
| 2025-11-06 | 3.980 | 4.030 | 3.980 | 4.010 | 3.724 | 19,780,490 |
| 2025-11-05 | 3.950 | 3.970 | 3.890 | 3.970 | 3.687 | 18,914,570 |
| 2025-11-04 | 3.980 | 4.020 | 3.930 | 3.950 | 3.668 | 19,103,029 |
| 2025-11-03 | 3.960 | 3.980 | 3.900 | 3.980 | 3.696 | 18,459,779 |
| 2025-10-31 | 4.120 | 4.120 | 3.930 | 3.940 | 3.659 | 60,784,488 |
| 2025-10-30 | 4.160 | 4.180 | 4.080 | 4.130 | 3.835 | 36,704,301 |
| 2025-10-28 | 4.200 | 4.210 | 4.100 | 4.120 | 3.826 | 22,013,619 |
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.