FinData: Historical Data for HKSE, 00390

Thursday, 25 April 2024

China Railway Group Ltd

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
09/01/18	6.010	6.010	5.930	5.940	4,208,299
08/01/18	5.990	6.040	5.960	6.010	5,681,448
05/01/18	5.920	6.040	5.920	5.990	6,764,862
04/01/18	5.930	5.980	5.880	5.920	7,884,108
03/01/18	5.900	6.030	5.830	5.930	2,749,826
02/01/18	5.780	5.970	5.780	5.900	4,457,992
01/01/18	5.780	5.780	5.780	5.780	0
29/12/17	5.770	5.800	5.730	5.780	7,804,378
28/12/17	5.780	5.830	5.750	5.770	1,759,286
27/12/17	5.740	5.910	5.720	5.780	3,121,598
26/12/17	5.740	5.740	5.740	5.740	0
25/12/17	5.740	5.740	5.740	5.740	0
22/12/17	5.700	5.800	5.700	5.740	3,468,716
21/12/17	5.660	5.740	5.610	5.700	5,346,235
20/12/17	5.650	5.700	5.620	5.660	293,985
19/12/17	5.650	5.710	5.610	5.650	1,776,341
18/12/17	5.740	5.740	5.600	5.650	8,810,212
15/12/17	5.720	5.770	5.690	5.740	8,205,193
14/12/17	5.720	5.760	5.700	5.720	3,395,964
13/12/17	5.710	5.730	5.670	5.720	9,545,866
12/12/17	5.760	5.770	5.680	5.710	4,213,439
11/12/17	5.700	5.850	5.670	5.760	7,061,867
08/12/17	5.670	5.770	5.660	5.700	1,969,930
07/12/17	5.720	5.730	5.630	5.670	6,185,323
06/12/17	5.810	5.830	5.680	5.720	9,804,478
05/12/17	5.790	5.850	5.780	5.810	8,501,546
04/12/17	5.820	5.870	5.770	5.790	3,238,463
01/12/17	5.830	5.850	5.770	5.820	2,943,831
30/11/17	5.810	5.830	5.720	5.830	7,281,404
29/11/17	5.840	5.860	5.780	5.810	3,271,244
28/11/17	5.910	5.920	5.810	5.840	3,129,737
27/11/17	5.940	6.000	5.900	5.910	5,624,704
24/11/17	5.900	5.980	5.890	5.940	4,086,825
23/11/17	5.940	6.050	5.870	5.900	338,204
22/11/17	5.790	5.990	5.790	5.940	7,705,524
21/11/17	5.770	5.800	5.700	5.790	9,332,703
20/11/17	5.870	5.870	5.730	5.770	8,429,610
17/11/17	5.890	5.950	5.830	5.870	7,245,054
16/11/17	5.860	5.970	5.830	5.890	8,241,150

Global Indices

No news available...

Currencies