Guangshen Railway Company Limited (HKG:0525)
Hong Kong
· Delayed Price · Currency is HKD 2.240
-0.010 (-0.44%)
At close: Dec 5, 2025
Guangshen Railway Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.25 | 2.26 | 2.22 | 2.24 | 2.24 | -0.44% | 2,012,366 |
| Dec 4, 2025 | 2.28 | 2.28 | 2.23 | 2.25 | 2.25 | - | 4,474,000 |
| Dec 3, 2025 | 2.22 | 2.27 | 2.22 | 2.25 | 2.25 | 0.90% | 9,250,000 |
| Dec 2, 2025 | 2.22 | 2.23 | 2.19 | 2.23 | 2.23 | 1.36% | 5,008,000 |
| Dec 1, 2025 | 2.20 | 2.21 | 2.18 | 2.20 | 2.20 | 0.46% | 2,242,000 |
| Nov 28, 2025 | 2.21 | 2.22 | 2.19 | 2.19 | 2.19 | -0.90% | 1,676,000 |
| Nov 27, 2025 | 2.22 | 2.22 | 2.20 | 2.21 | 2.21 | -0.45% | 796,000 |
| Nov 26, 2025 | 2.20 | 2.22 | 2.20 | 2.22 | 2.22 | 0.91% | 1,196,000 |
| Nov 25, 2025 | 2.18 | 2.22 | 2.18 | 2.20 | 2.20 | -0.45% | 5,183,725 |
| Nov 24, 2025 | 2.20 | 2.21 | 2.15 | 2.21 | 2.21 | 0.91% | 9,053,414 |
| Nov 21, 2025 | 2.16 | 2.20 | 2.16 | 2.19 | 2.19 | -0.45% | 12,652,000 |
| Nov 20, 2025 | 2.16 | 2.21 | 2.16 | 2.20 | 2.20 | 0.46% | 5,156,407 |
| Nov 19, 2025 | 2.17 | 2.19 | 2.16 | 2.19 | 2.19 | 1.39% | 4,398,000 |
| Nov 18, 2025 | 2.20 | 2.21 | 2.15 | 2.16 | 2.16 | -2.70% | 14,636,450 |
| Nov 17, 2025 | 2.23 | 2.23 | 2.19 | 2.22 | 2.22 | -0.45% | 7,762,000 |
| Nov 14, 2025 | 2.25 | 2.26 | 2.22 | 2.23 | 2.23 | -1.76% | 9,099,777 |
| Nov 13, 2025 | 2.24 | 2.27 | 2.23 | 2.27 | 2.27 | 0.44% | 5,118,000 |
| Nov 12, 2025 | 2.24 | 2.27 | 2.22 | 2.26 | 2.26 | 1.35% | 16,163,840 |
| Nov 11, 2025 | 2.24 | 2.26 | 2.20 | 2.23 | 2.23 | -0.89% | 18,606,000 |
| Nov 10, 2025 | 2.20 | 2.26 | 2.20 | 2.25 | 2.25 | 1.35% | 19,026,000 |
| Nov 7, 2025 | 2.22 | 2.24 | 2.20 | 2.22 | 2.22 | -0.45% | 8,780,000 |
| Nov 6, 2025 | 2.25 | 2.26 | 2.22 | 2.23 | 2.23 | -0.45% | 7,040,000 |
| Nov 5, 2025 | 2.19 | 2.24 | 2.18 | 2.24 | 2.24 | 1.82% | 11,211,420 |
| Nov 4, 2025 | 2.28 | 2.28 | 2.18 | 2.20 | 2.20 | -2.65% | 13,046,000 |
| Nov 3, 2025 | 2.28 | 2.29 | 2.25 | 2.26 | 2.26 | -0.88% | 10,182,000 |
| Oct 31, 2025 | 2.38 | 2.40 | 2.26 | 2.28 | 2.28 | -6.94% | 53,202,000 |
| Oct 30, 2025 | 2.51 | 2.53 | 2.38 | 2.45 | 2.45 | -2.78% | 27,577,100 |
| Oct 28, 2025 | 2.56 | 2.56 | 2.49 | 2.52 | 2.52 | 0.40% | 6,012,628 |
| Oct 27, 2025 | 2.52 | 2.57 | 2.50 | 2.51 | 2.51 | - | 19,722,580 |
| Oct 24, 2025 | 2.52 | 2.52 | 2.48 | 2.51 | 2.51 | 0.40% | 5,844,000 |
| Oct 23, 2025 | 2.50 | 2.51 | 2.47 | 2.50 | 2.50 | -0.79% | 6,061,847 |
| Oct 22, 2025 | 2.55 | 2.55 | 2.50 | 2.52 | 2.52 | -0.79% | 5,602,951 |
| Oct 21, 2025 | 2.58 | 2.58 | 2.51 | 2.54 | 2.54 | -0.39% | 17,460,000 |
| Oct 20, 2025 | 2.50 | 2.55 | 2.50 | 2.55 | 2.55 | 1.59% | 7,040,000 |
| Oct 17, 2025 | 2.54 | 2.61 | 2.50 | 2.51 | 2.51 | -0.79% | 6,688,000 |
| Oct 16, 2025 | 2.55 | 2.56 | 2.51 | 2.53 | 2.53 | -0.39% | 6,955,439 |
| Oct 15, 2025 | 2.52 | 2.57 | 2.50 | 2.54 | 2.54 | 1.60% | 10,885,430 |
| Oct 14, 2025 | 2.59 | 2.60 | 2.48 | 2.50 | 2.50 | -3.10% | 3,778,000 |
| Oct 13, 2025 | 2.50 | 2.58 | 2.47 | 2.58 | 2.58 | - | 6,464,000 |
| Oct 10, 2025 | 2.59 | 2.64 | 2.56 | 2.58 | 2.58 | - | 8,553,537 |
| Oct 9, 2025 | 2.53 | 2.59 | 2.52 | 2.58 | 2.58 | 2.38% | 18,234,000 |
| Oct 8, 2025 | 2.52 | 2.54 | 2.49 | 2.52 | 2.52 | - | 3,444,000 |
| Oct 6, 2025 | 2.49 | 2.52 | 2.46 | 2.52 | 2.52 | 1.20% | 1,898,000 |
| Oct 3, 2025 | 2.49 | 2.51 | 2.47 | 2.49 | 2.49 | - | 2,926,000 |
| Oct 2, 2025 | 2.52 | 2.52 | 2.46 | 2.49 | 2.49 | -0.40% | 3,042,000 |
| Sep 30, 2025 | 2.49 | 2.50 | 2.42 | 2.50 | 2.50 | 0.40% | 7,835,200 |
| Sep 29, 2025 | 2.47 | 2.49 | 2.43 | 2.49 | 2.49 | 1.63% | 10,772,000 |
| Sep 26, 2025 | 2.46 | 2.47 | 2.43 | 2.45 | 2.45 | - | 9,324,000 |
| Sep 25, 2025 | 2.55 | 2.55 | 2.44 | 2.45 | 2.45 | -3.92% | 8,062,000 |
| Sep 24, 2025 | 2.55 | 2.57 | 2.52 | 2.55 | 2.55 | - | 4,980,000 |