China Railway historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 4.200 | 4.210 | 4.100 | 4.120 | 3.826 | 22,013,619 |
| 2025-10-27 | 4.150 | 4.220 | 4.140 | 4.180 | 3.882 | 28,330,529 |
| 2025-10-24 | 4.130 | 4.170 | 4.110 | 4.130 | 3.835 | 19,421,070 |
| 2025-10-23 | 4.140 | 4.150 | 4.050 | 4.120 | 3.826 | 15,740,210 |
| 2025-10-22 | 4.130 | 4.150 | 4.090 | 4.140 | 3.844 | 14,376,090 |
| 2025-10-21 | 4.030 | 4.170 | 4.030 | 4.110 | 3.817 | 30,939,801 |
| 2025-10-20 | 4.050 | 4.060 | 4.000 | 4.020 | 3.733 | 13,223,320 |
| 2025-10-17 | 4.110 | 4.140 | 3.980 | 4.010 | 3.724 | 38,942,246 |
| 2025-10-16 | 4.160 | 4.160 | 4.070 | 4.120 | 3.826 | 31,693,420 |
| 2025-10-15 | 4.150 | 4.180 | 4.060 | 4.160 | 3.863 | 43,220,840 |
| 2025-10-14 | 4.240 | 4.310 | 4.080 | 4.130 | 3.835 | 50,541,809 |
| 2025-10-13 | 4.120 | 4.190 | 4.000 | 4.180 | 3.882 | 73,559,906 |
| 2025-10-10 | 4.260 | 4.440 | 4.190 | 4.250 | 3.947 | 118,577,906 |
| 2025-10-09 | 3.930 | 4.280 | 3.920 | 4.260 | 3.956 | 187,544,797 |
| 2025-10-08 | 3.900 | 3.940 | 3.820 | 3.870 | 3.594 | 16,116,070 |
| 2025-10-06 | 3.870 | 3.930 | 3.860 | 3.900 | 3.622 | 9,322,310 |
| 2025-10-03 | 3.850 | 3.880 | 3.830 | 3.880 | 3.603 | 10,542,770 |
| 2025-10-02 | 3.930 | 3.950 | 3.860 | 3.880 | 3.603 | 12,285,240 |
| 2025-09-30 | 3.810 | 3.930 | 3.800 | 3.930 | 3.649 | 50,391,262 |
| 2025-09-29 | 3.750 | 3.810 | 3.700 | 3.800 | 3.529 | 21,495,641 |
| 2025-09-26 | 3.750 | 3.790 | 3.690 | 3.750 | 3.482 | 22,684,230 |
| 2025-09-25 | 3.780 | 3.810 | 3.730 | 3.750 | 3.482 | 19,012,000 |
| 2025-09-24 | 3.780 | 3.790 | 3.730 | 3.760 | 3.492 | 13,656,340 |
| 2025-09-23 | 3.760 | 3.790 | 3.730 | 3.770 | 3.501 | 18,129,570 |
| 2025-09-22 | 3.780 | 3.800 | 3.740 | 3.770 | 3.501 | 16,804,020 |
| 2025-09-19 | 3.770 | 3.810 | 3.760 | 3.760 | 3.492 | 34,273,047 |
| 2025-09-18 | 3.840 | 3.840 | 3.730 | 3.780 | 3.510 | 30,719,500 |
| 2025-09-17 | 3.820 | 3.840 | 3.770 | 3.830 | 3.557 | 24,677,529 |
| 2025-09-16 | 3.830 | 3.850 | 3.760 | 3.810 | 3.538 | 25,703,000 |
| 2025-09-15 | 3.870 | 3.910 | 3.810 | 3.840 | 3.566 | 23,271,279 |
| 2025-09-12 | 3.870 | 3.910 | 3.860 | 3.900 | 3.622 | 20,270,930 |
| 2025-09-11 | 3.830 | 3.860 | 3.820 | 3.860 | 3.584 | 18,112,650 |
| 2025-09-10 | 3.870 | 3.870 | 3.810 | 3.840 | 3.566 | 18,838,340 |
| 2025-09-09 | 3.900 | 3.930 | 3.860 | 3.880 | 3.603 | 25,774,000 |
| 2025-09-08 | 3.840 | 3.890 | 3.820 | 3.880 | 3.603 | 22,059,000 |
| 2025-09-05 | 3.780 | 3.840 | 3.760 | 3.810 | 3.538 | 22,991,131 |
| 2025-09-04 | 3.790 | 3.820 | 3.720 | 3.760 | 3.492 | 24,362,381 |
| 2025-09-03 | 3.790 | 3.820 | 3.750 | 3.790 | 3.519 | 31,379,520 |
| 2025-09-02 | 3.850 | 3.880 | 3.730 | 3.770 | 3.501 | 64,175,121 |
| 2025-09-01 | 3.900 | 3.920 | 3.810 | 3.840 | 3.566 | 53,188,941 |
| 2025-08-29 | 4.000 | 4.070 | 3.950 | 3.950 | 3.668 | 18,897,000 |
| 2025-08-28 | 3.990 | 4.040 | 3.920 | 3.990 | 3.705 | 20,178,770 |
| 2025-08-27 | 4.140 | 4.150 | 3.990 | 4.000 | 3.714 | 30,214,160 |
| 2025-08-26 | 4.120 | 4.190 | 4.120 | 4.140 | 3.844 | 23,125,961 |
| 2025-08-25 | 4.100 | 4.170 | 4.080 | 4.160 | 3.863 | 28,098,920 |
| 2025-08-22 | 4.150 | 4.150 | 4.090 | 4.140 | 3.844 | 16,448,830 |
| 2025-08-21 | 4.060 | 4.190 | 4.060 | 4.150 | 3.854 | 37,675,711 |
| 2025-08-20 | 4.060 | 4.070 | 4.000 | 4.050 | 3.761 | 14,619,600 |
| 2025-08-19 | 4.100 | 4.130 | 4.060 | 4.080 | 3.789 | 18,535,000 |
| 2025-08-18 | 4.050 | 4.150 | 4.050 | 4.080 | 3.789 | 30,744,740 |
| 2025-08-15 | 4.030 | 4.040 | 3.990 | 4.040 | 3.752 | 13,976,380 |
| 2025-08-14 | 4.030 | 4.090 | 4.020 | 4.030 | 3.742 | 24,327,381 |
| 2025-08-13 | 4.010 | 4.060 | 4.010 | 4.020 | 3.733 | 16,357,560 |
| 2025-08-12 | 4.050 | 4.060 | 3.990 | 4.010 | 3.724 | 22,357,859 |
| 2025-08-11 | 4.120 | 4.140 | 4.030 | 4.050 | 3.761 | 21,196,199 |
| 2025-08-08 | 3.960 | 4.070 | 3.950 | 4.050 | 3.761 | 23,774,480 |
| 2025-08-07 | 3.950 | 3.980 | 3.920 | 3.960 | 3.677 | 13,981,330 |
| 2025-08-06 | 3.950 | 3.950 | 3.910 | 3.930 | 3.649 | 11,556,830 |
| 2025-08-05 | 3.910 | 3.960 | 3.910 | 3.950 | 3.668 | 10,676,030 |
| 2025-08-04 | 3.910 | 3.930 | 3.880 | 3.910 | 3.631 | 11,342,480 |
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.