China Railway historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 3.740 | 3.770 | 3.710 | 3.750 | 3.307 | 27,415,840 |
| 2025-02-05 | 3.760 | 3.790 | 3.700 | 3.740 | 3.298 | 15,303,320 |
| 2025-02-04 | 3.780 | 3.870 | 3.720 | 3.760 | 3.315 | 25,360,340 |
| 2025-02-03 | 3.740 | 3.790 | 3.660 | 3.780 | 3.333 | 17,885,260 |
| 2025-01-28 | 3.730 | 3.770 | 3.680 | 3.760 | 3.315 | 5,358,966 |
| 2025-01-27 | 3.720 | 3.780 | 3.710 | 3.760 | 3.315 | 18,697,920 |
| 2025-01-24 | 3.700 | 3.730 | 3.670 | 3.720 | 3.280 | 9,516,000 |
| 2025-01-23 | 3.680 | 3.760 | 3.670 | 3.690 | 3.254 | 13,872,000 |
| 2025-01-22 | 3.700 | 3.720 | 3.650 | 3.670 | 3.236 | 14,078,580 |
| 2025-01-21 | 3.760 | 3.800 | 3.710 | 3.730 | 3.289 | 16,376,000 |
| 2025-01-20 | 3.740 | 3.770 | 3.720 | 3.760 | 3.315 | 16,237,000 |
| 2025-01-17 | 3.690 | 3.720 | 3.660 | 3.710 | 3.271 | 18,826,900 |
| 2025-01-16 | 3.700 | 3.750 | 3.660 | 3.690 | 3.254 | 17,945,000 |
| 2025-01-15 | 3.700 | 3.700 | 3.650 | 3.680 | 3.245 | 8,427,151 |
| 2025-01-14 | 3.600 | 3.710 | 3.600 | 3.690 | 3.254 | 16,838,619 |
| 2025-01-13 | 3.630 | 3.630 | 3.560 | 3.600 | 3.174 | 16,157,760 |
| 2025-01-10 | 3.680 | 3.700 | 3.610 | 3.640 | 3.210 | 17,353,600 |
| 2025-01-09 | 3.680 | 3.700 | 3.650 | 3.680 | 3.245 | 14,396,930 |
| 2025-01-08 | 3.730 | 3.740 | 3.620 | 3.700 | 3.263 | 31,388,340 |
| 2025-01-07 | 3.780 | 3.790 | 3.700 | 3.750 | 3.307 | 21,492,721 |
| 2025-01-06 | 3.830 | 3.830 | 3.750 | 3.780 | 3.333 | 11,155,000 |
| 2025-01-03 | 3.830 | 3.860 | 3.770 | 3.800 | 3.351 | 13,709,490 |
| 2025-01-02 | 3.940 | 3.950 | 3.780 | 3.830 | 3.377 | 21,463,439 |
| 2024-12-31 | 3.960 | 3.990 | 3.920 | 3.960 | 3.492 | 6,281,551 |
| 2024-12-30 | 3.990 | 4.020 | 3.930 | 3.970 | 3.501 | 13,187,000 |
| 2024-12-27 | 4.000 | 4.000 | 3.950 | 4.000 | 3.527 | 21,360,600 |
| 2024-12-24 | 3.960 | 4.010 | 3.930 | 4.000 | 3.527 | 11,163,070 |
| 2024-12-23 | 3.880 | 3.970 | 3.880 | 3.960 | 3.492 | 19,525,660 |
| 2024-12-20 | 3.900 | 3.910 | 3.850 | 3.880 | 3.421 | 33,105,039 |
| 2024-12-19 | 3.890 | 3.940 | 3.860 | 3.920 | 3.456 | 16,037,760 |
| 2024-12-18 | 3.840 | 3.940 | 3.830 | 3.930 | 3.465 | 30,864,189 |
| 2024-12-17 | 3.820 | 3.830 | 3.770 | 3.790 | 3.342 | 12,137,860 |
| 2024-12-16 | 3.890 | 3.890 | 3.800 | 3.820 | 3.368 | 18,835,311 |
| 2024-12-13 | 3.900 | 3.920 | 3.840 | 3.870 | 3.412 | 22,651,840 |
| 2024-12-12 | 3.910 | 3.980 | 3.910 | 3.940 | 3.474 | 22,487,279 |
| 2024-12-11 | 3.910 | 3.960 | 3.880 | 3.910 | 3.448 | 12,473,590 |
| 2024-12-10 | 4.010 | 4.050 | 3.870 | 3.880 | 3.421 | 33,035,539 |
| 2024-12-09 | 3.860 | 3.960 | 3.820 | 3.960 | 3.492 | 31,268,631 |
| 2024-12-06 | 3.820 | 3.890 | 3.820 | 3.870 | 3.412 | 14,408,160 |
| 2024-12-05 | 3.820 | 3.840 | 3.780 | 3.830 | 3.377 | 13,688,010 |
| 2024-12-04 | 3.820 | 3.860 | 3.790 | 3.850 | 3.395 | 16,748,740 |
| 2024-12-03 | 3.770 | 3.850 | 3.770 | 3.840 | 3.386 | 16,728,500 |
| 2024-12-02 | 3.720 | 3.800 | 3.720 | 3.800 | 3.351 | 16,183,000 |
| 2024-11-29 | 3.680 | 3.750 | 3.670 | 3.740 | 3.298 | 23,333,000 |
| 2024-11-28 | 3.700 | 3.740 | 3.680 | 3.690 | 3.254 | 11,089,020 |
| 2024-11-27 | 3.690 | 3.750 | 3.600 | 3.730 | 3.289 | 15,605,900 |
| 2024-11-26 | 3.670 | 3.730 | 3.660 | 3.670 | 3.236 | 18,742,141 |
| 2024-11-25 | 3.810 | 3.820 | 3.680 | 3.680 | 3.245 | 33,943,230 |
| 2024-11-22 | 3.910 | 3.910 | 3.760 | 3.780 | 3.333 | 35,166,102 |
| 2024-11-21 | 3.900 | 3.940 | 3.870 | 3.880 | 3.421 | 21,937,211 |
| 2024-11-20 | 3.910 | 3.940 | 3.880 | 3.910 | 3.448 | 18,327,471 |
| 2024-11-19 | 3.980 | 3.980 | 3.880 | 3.920 | 3.456 | 22,485,199 |
| 2024-11-18 | 3.920 | 4.120 | 3.910 | 3.940 | 3.474 | 85,247,070 |
| 2024-11-15 | 3.810 | 3.890 | 3.810 | 3.830 | 3.377 | 17,640,760 |
| 2024-11-14 | 3.930 | 3.940 | 3.800 | 3.810 | 3.359 | 23,381,141 |
| 2024-11-13 | 3.950 | 3.990 | 3.880 | 3.910 | 3.448 | 24,674,449 |
| 2024-11-12 | 4.070 | 4.080 | 3.910 | 3.920 | 3.456 | 32,243,561 |
| 2024-11-11 | 4.040 | 4.060 | 3.970 | 4.030 | 3.553 | 41,937,152 |
| 2024-11-08 | 4.180 | 4.230 | 4.070 | 4.110 | 3.624 | 38,149,488 |
| 2024-11-07 | 4.040 | 4.220 | 4.020 | 4.180 | 3.686 | 47,002,281 |
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.