HKSE - Delayed Quote
HKD
Guangshen Railway Company Limited (0525.HK)
2.180
-0.140
(-6.03%)
At close: October 30 at 4:08:06 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
2.310
2.320
2.180
2.180
2.180
9,368,000
Oct 29, 2026
2.290
2.335
2.280
2.320
2.320
1,700,000
Oct 28, 2026
2.300
2.315
2.285
2.305
2.305
2,340,000
Oct 27, 2026
2.305
2.325
2.290
2.300
2.300
3,524,454
Oct 26, 2026
2.290
2.340
2.290
2.320
2.320
3,396,000
Oct 23, 2026
2.240
2.305
2.225
2.275
2.275
5,476,000
Oct 22, 2026
2.230
2.275
2.205
2.260
2.260
5,813,000
Oct 21, 2026
2.255
2.275
2.220
2.245
2.245
6,660,000
Oct 20, 2026
2.300
2.310
2.245
2.255
2.255
3,620,000
Oct 16, 2026
2.315
2.320
2.295
2.300
2.300
1,044,000
Oct 15, 2026
2.335
2.335
2.290
2.300
2.300
2,816,000
Oct 14, 2026
2.340
2.400
2.340
2.360
2.360
3,628,500
Oct 13, 2026
2.300
2.360
2.295
2.345
2.345
5,159,500
Oct 12, 2026
2.335
2.360
2.280
2.310
2.310
4,705,403
Oct 9, 2026
2.260
2.350
2.260
2.335
2.335
3,394,000
Oct 8, 2026
2.265
2.300
2.260
2.265
2.265
2,797,000
Oct 7, 2026
2.240
2.260
2.230
2.240
2.240
1,306,002
Oct 6, 2026
2.265
2.290
2.240
2.260
2.260
1,054,000
Oct 5, 2026
2.250
2.280
2.235
2.265
2.265
2,504,000
Oct 2, 2026
2.285
2.285
2.240
2.255
2.255
1,991,000
Sep 30, 2026
2.305
2.320
2.290
2.300
2.300
2,132,000
Sep 29, 2026
2.305
2.320
2.265
2.270
2.270
3,806,000
Sep 28, 2026
2.330
2.370
2.300
2.325
2.325
3,189,722
Sep 25, 2026
2.340
2.340
2.260
2.315
2.315
3,072,000
Sep 24, 2026
2.300
2.340
2.290
2.340
2.340
5,196,000
Sep 23, 2026
2.270
2.305
2.255
2.295
2.295
3,645,000
Sep 22, 2026
2.340
2.340
2.255
2.260
2.260
5,040,000
Sep 21, 2026
2.300
2.335
2.235
2.320
2.320
16,956,000
Sep 18, 2026
2.345
2.355
2.215
2.215
2.215
33,128,000
Sep 17, 2026
2.340
2.360
2.295
2.340
2.340
9,754,000
Sep 16, 2026
2.350
2.380
2.345
2.370
2.370
940,278
Sep 15, 2026
2.355
2.390
2.350
2.360
2.360
4,071,000
Sep 14, 2026
2.385
2.405
2.360
2.360
2.360
4,471,000
Sep 11, 2026
2.445
2.445
2.360
2.385
2.385
3,586,094
Sep 10, 2026
2.450
2.450
2.410
2.425
2.425
3,217,694
Sep 9, 2026
2.410
2.455
2.410
2.455
2.455
5,410,000
Sep 8, 2026
2.420
2.430
2.375
2.425
2.425
3,344,000
Sep 7, 2026
2.445
2.465
2.375
2.385
2.385
6,212,000
Sep 4, 2026
2.455
2.460
2.430
2.445
2.445
4,364,000
Sep 3, 2026
2.440
2.455
2.415
2.430
2.430
4,614,000
Sep 2, 2026
2.415
2.430
2.390
2.430
2.430
3,961,994
Sep 1, 2026
2.440
2.475
2.410
2.420
2.420
5,574,670
Aug 31, 2026
2.460
2.460
2.415
2.445
2.445
6,439,000
Aug 28, 2026
2.380
2.470
2.355
2.455
2.455
12,524,000
Aug 27, 2026
2.305
2.390
2.280
2.375
2.375
22,648,669
Aug 26, 2026
2.220
2.325
2.170
2.290
2.290
15,821,988
Aug 25, 2026
2.250
2.270
2.235
2.260
2.260
3,401,000
Aug 24, 2026
2.235
2.245
2.215
2.230
2.230
1,972,000
Aug 21, 2026
2.240
2.250
2.205
2.235
2.235
1,464,000
Aug 20, 2026
2.195
2.295
2.195
2.250
2.250
5,134,000
Aug 19, 2026
2.190
2.225
2.150
2.220
2.220
5,110,847
Aug 18, 2026
2.170
2.180
2.160
2.160
2.160
1,993,557
Aug 17, 2026
2.185
2.190
2.165
2.170
2.170
1,250,000
Aug 14, 2026
2.170
2.190
2.160
2.185
2.185
2,982,050
Aug 13, 2026
2.210
2.215
2.180
2.190
2.190
2,443,500
Aug 12, 2026
2.200
2.210
2.160
2.210
2.210
4,857,840
Aug 11, 2026
2.250
2.250
2.200
2.205
2.205
2,710,000
Aug 10, 2026
2.205
2.260
2.200
2.250
2.250
3,099,166
Aug 7, 2026
2.240
2.240
2.200
2.220
2.220
4,404,844
Aug 6, 2026
2.240
2.260
2.220
2.250
2.250
2,698,000
Aug 5, 2026
2.250
2.255
2.220
2.250
2.250
5,966,135
Aug 4, 2026
2.295
2.295
2.245
2.260
2.260
1,908,000
Aug 3, 2026
2.300
2.330
2.285
2.285
2.285
3,408,475
Jul 31, 2026
2.310
2.330
2.270
2.290
2.290
5,614,000
Jul 30, 2026
2.320
2.340
2.300
2.330
2.330
3,666,000
Jul 29, 2026
2.260
2.310
2.260
2.310
2.310
4,356,000
Jul 28, 2026
2.230
2.290
2.220
2.290
2.290
8,896,000
Jul 27, 2026
2.220
2.250
2.210
2.250
2.250
3,400,000
Jul 24, 2026
2.240
2.240
2.220
2.240
2.240
614,000
Jul 23, 2026
2.220
2.270
2.220
2.230
2.230
2,914,000
Jul 22, 2026
2.210
2.250
2.210
2.250
2.250
3,712,608
Jul 21, 2026
2.240
2.260
2.210
2.220
2.220
1,540,000
Jul 20, 2026
2.240
2.270
2.220
2.250
2.250
4,740,000
Jul 17, 2026
2.190
2.240
2.190
2.230
2.230
3,174,000
Jul 16, 2026
2.210
2.230
2.190
2.190
2.190
2,148,000
Jul 15, 2026
2.190
2.230
2.180
2.210
2.210
1,980,822
Jul 14, 2026
2.180
2.240
2.170
2.200
2.200
3,610,812
Jul 13, 2026
2.180
2.190
2.160
2.170
2.170
4,750,000
Jul 10, 2026
2.160
2.210
2.160
2.200
2.200
3,308,107
Jul 9, 2026
2.190
2.210
2.170
2.170
2.170
2,724,000
Jul 8, 2026
2.170
2.210
2.160
2.200
2.200
4,306,000
Jul 7, 2026
2.150
2.180
2.150
2.180
2.180
3,328,000
Jul 6, 2026
2.110
2.190
2.110
2.170
2.170
3,460,000
Jul 3, 2026
2.070
2.160
2.070
2.140
2.140
4,195,410
Jul 2, 2026
2.050
2.090
2.040
2.070
2.070
4,350,000
Jun 30, 2026
2.040
2.060
2.010
2.050
2.050
5,704,000
Jun 29, 2026
2.020
2.060
2.000
2.040
2.040
5,302,000
Jun 26, 2026
2.080
2.060
2.020
2.040
2.040
7,500,000
Jun 25, 2026
2.050
2.080
2.020
2.070
2.070
3,082,000
Jun 24, 2026
2.070
2.100
2.040
2.070
2.070
7,350,000
Jun 23, 2026
2.120
2.130
2.070
2.090
2.090
3,762,000
Jun 22, 2026
2.140
2.140
2.090
2.100
2.100
6,142,000
Jun 18, 2026
2.140
2.160
2.080
2.140
2.140
13,802,000
Jun 17, 2026
0.10344
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 17, 2026
2.140
2.140
2.070
2.140
2.140
6,670,195
Jun 16, 2026
2.250
2.250
2.190
2.190
2.087
3,960,000
Jun 15, 2026
2.220
2.260
2.220
2.230
2.125
2,438,000
Jun 12, 2026
2.250
2.260
2.230
2.240
2.134
2,150,000
Jun 11, 2026
2.230
2.240
2.190
2.240
2.134
4,412,000
Jun 10, 2026
2.230
2.250
2.200
2.230
2.125
1,656,015
Jun 9, 2026
2.250
2.250
2.190
2.240
2.134
8,254,000
Jun 8, 2026
2.300
2.300
2.200
2.240
2.134
8,588,867
Jun 5, 2026
2.360
2.360
2.310
2.310
2.201
2,271,500
Jun 4, 2026
2.320
2.360
2.310
2.360
2.249
7,754,000
Jun 3, 2026
2.330
2.340
2.300
2.310
2.201
4,679,011
Jun 2, 2026
2.300
2.350
2.300
2.350
2.239
9,912,000
Jun 1, 2026
2.310
2.310
2.260
2.280
2.172
3,762,000
May 29, 2026
2.280
2.310
2.240
2.300
2.191
9,210,000
May 28, 2026
2.240
2.270
2.230
2.260
2.153
7,424,000
May 27, 2026
2.290
2.290
2.230
2.250
2.144
5,520,000
May 26, 2026
2.340
2.340
2.260
2.260
2.153
6,856,000
May 22, 2026
2.370
2.370
2.310
2.350
2.239
5,632,000
May 21, 2026
2.330
2.360
2.320
2.340
2.229
3,761,023
May 20, 2026
2.370
2.370
2.300
2.360
2.249
6,636,000
May 19, 2026
2.340
2.430
2.340
2.370
2.258
13,379,424
May 18, 2026
2.340
2.340
2.310
2.330
2.220
4,908,000
May 15, 2026
2.380
2.380
2.290
2.330
2.220
7,336,000
May 14, 2026
2.420
2.420
2.330
2.370
2.258
5,550,984
May 13, 2026
2.500
2.510
2.420
2.440
2.325
8,200,000
May 12, 2026
2.480
2.600
2.460
2.480
2.363
19,796,896
May 11, 2026
2.420
2.480
2.420
2.460
2.344
8,504,760
May 8, 2026
2.450
2.480
2.440
2.470
2.353
6,719,834
May 7, 2026
2.440
2.480
2.430
2.470
2.353
11,760,000
May 6, 2026
2.410
2.430
2.350
2.420
2.306
7,758,000
May 5, 2026
2.410
2.410
2.380
2.390
2.277
1,886,000
May 4, 2026
2.390
2.440
2.390
2.410
2.296
4,944,000
Apr 30, 2026
2.430
2.480
2.380
2.390
2.277
23,954,000
Apr 29, 2026
2.340
2.360
2.330
2.350
2.239
3,942,000
Apr 28, 2026
2.280
2.370
2.260
2.360
2.249
8,408,000
Apr 27, 2026
2.270
2.300
2.240
2.280
2.172
8,082,000
Apr 24, 2026
2.320
2.320
2.270
2.280
2.172
5,158,511
Apr 23, 2026
2.350
2.350
2.310
2.320
2.210
1,706,000
Apr 22, 2026
2.390
2.390
2.340
2.350
2.239
5,520,000
Apr 21, 2026
2.280
2.410
2.260
2.390
2.277
20,873,500
Apr 20, 2026
2.250
2.280
2.230
2.270
2.163
3,102,000
Apr 17, 2026
2.310
2.310
2.240
2.240
2.134
4,649,062
Apr 16, 2026
2.270
2.370
2.250
2.320
2.210
12,502,000
Apr 15, 2026
2.280
2.290
2.240
2.250
2.144
3,228,000
Apr 14, 2026
2.280
2.290
2.230
2.260
2.153
7,680,000
Apr 13, 2026
2.310
2.320
2.270
2.300
2.191
7,027,000
Apr 10, 2026
2.340
2.350
2.270
2.300
2.191
10,245,716
Apr 9, 2026
2.360
2.370
2.290
2.320
2.210
8,003,027
Apr 8, 2026
2.300
2.390
2.270
2.350
2.239
13,588,000
Apr 2, 2026
2.260
2.320
2.260
2.300
2.191
9,544,000
Apr 1, 2026
2.250
2.300
2.240
2.260
2.153
11,533,391
Mar 31, 2026
2.100
2.250
2.090
2.250
2.144
21,008,395
Mar 30, 2026
2.070
2.130
2.050
2.130
2.029
6,070,000
Mar 27, 2026
2.110
2.130
2.080
2.090
1.991
4,930,000
Mar 26, 2026
2.130
2.160
2.110
2.120
2.020
5,900,000
Mar 25, 2026
2.090
2.130
2.080
2.110
2.010
3,856,000
Mar 24, 2026
2.080
2.090
2.050
2.080
1.982
5,220,000
Mar 23, 2026
2.090
2.100
2.030
2.060
1.963
12,726,000
Mar 20, 2026
2.090
2.120
2.080
2.120
2.020
8,674,000
Mar 19, 2026
2.100
2.120
2.090
2.090
1.991
2,728,000
Mar 18, 2026
2.150
2.150
2.090
2.110
2.010
6,212,000
Mar 17, 2026
2.160
2.170
2.140
2.140
2.039
3,040,000
Mar 16, 2026
2.170
2.180
2.140
2.140
2.039
4,331,156
Mar 13, 2026
2.190
2.190
2.170
2.170
2.068
3,644,000
Mar 12, 2026
2.180
2.210
2.180
2.190
2.087
3,492,000
Mar 11, 2026
2.170
2.190
2.170
2.190
2.087
2,209,825
Mar 10, 2026
2.180
2.190
2.160
2.170
2.068
2,474,000
Mar 9, 2026
2.170
2.170
2.140
2.170
2.068
3,250,000
Mar 6, 2026
2.170
2.200
2.160
2.190
2.087
1,606,000
Mar 5, 2026
2.170
2.220
2.170
2.170
2.068
4,954,100
Mar 4, 2026
2.200
2.220
2.150
2.180
2.077
5,558,000
Mar 3, 2026
2.190
2.250
2.180
2.220
2.115
8,593,945
Mar 2, 2026
2.170
2.220
2.130
2.210
2.106
8,072,000
Feb 27, 2026
2.130
2.190
2.120
2.190
2.087
7,152,000
Feb 26, 2026
2.180
2.190
2.120
2.120
2.020
7,866,000
Feb 25, 2026
2.190
2.200
2.170
2.180
2.077
4,146,000
Feb 24, 2026
2.170
2.190
2.150
2.180
2.077
3,524,722
Feb 23, 2026
2.170
2.210
2.160
2.210
2.106
1,196,000
Feb 20, 2026
2.170
2.180
2.150
2.150
2.048
822,000
Feb 16, 2026
2.180
2.180
2.180
2.180
2.077
-
Feb 13, 2026
2.190
2.190
2.150
2.160
2.058
8,714,000
Feb 12, 2026
2.210
2.240
2.180
2.200
2.096
3,654,358
Feb 11, 2026
2.140
2.210
2.140
2.210
2.106
8,141,833
Feb 10, 2026
2.150
2.150
2.130
2.140
2.039
8,189,244
Feb 9, 2026
2.160
2.180
2.140
2.150
2.048
8,232,000
Feb 6, 2026
2.170
2.180
2.140
2.160
2.058
3,064,000
Feb 5, 2026
2.190
2.190
2.140
2.160
2.058
5,353,420
Feb 4, 2026
2.160
2.200
2.130
2.190
2.087
4,527,000
Feb 3, 2026
2.170
2.190
2.130
2.150
2.048
5,062,000
Feb 2, 2026
2.200
2.200
2.160
2.160
2.058
4,366,000
Jan 30, 2026
2.240
2.260
2.180
2.200
2.096
12,216,000
Jan 29, 2026
2.220
2.250
2.220
2.240
2.134
4,122,000
Jan 28, 2026
2.220
2.250
2.220
2.250
2.144
6,480,000
Jan 27, 2026
2.240
2.240
2.190
2.220
2.115
4,038,000
Jan 26, 2026
2.220
2.240
2.210
2.230
2.125
5,028,000
Jan 23, 2026
2.240
2.270
2.220
2.250
2.144
4,493,307
Jan 22, 2026
2.230
2.280
2.230
2.270
2.163
7,900,000
Jan 21, 2026
2.230
2.250
2.210
2.220
2.115
6,948,060
Jan 20, 2026
2.150
2.260
2.170
2.250
2.144
9,250,000
Jan 19, 2026
2.160
2.170
2.150
2.150
2.048
868,000
Jan 16, 2026
2.180
2.180
2.130
2.140
2.039
6,911,801
Jan 15, 2026
2.180
2.200
2.140
2.160
2.058
7,920,000
Jan 14, 2026
2.230
2.230
2.180
2.180
2.077
5,760,178
Jan 13, 2026
2.190
2.240
2.190
2.210
2.106
3,734,550
Jan 12, 2026
2.180
2.210
2.160
2.190
2.087
5,863,338
Jan 9, 2026
2.200
2.220
2.200
2.200
2.096
2,052,000
Jan 8, 2026
2.200
2.210
2.180
2.190
2.087
2,391,200
Jan 7, 2026
2.210
2.230
2.200
2.200
2.096
1,970,000
Jan 6, 2026
2.190
2.230
2.180
2.210
2.106
5,868,000
Jan 5, 2026
2.190
2.210
2.170
2.190
2.087
3,466,500
Jan 2, 2026
2.170
2.190
2.130
2.160
2.058
1,130,000
Dec 31, 2025
2.170
2.170
2.170
2.170
2.068
-
Dec 30, 2025
2.180
2.200
2.160
2.160
2.058
3,142,000
Dec 29, 2025
2.210
2.230
2.180
2.180
2.077
2,558,060
Dec 24, 2025
2.220
2.220
2.220
2.220
2.115
-
Dec 23, 2025
2.240
2.240
2.200
2.200
2.096
1,298,000
Dec 22, 2025
2.250
2.270
2.230
2.250
2.144
5,594,000
Dec 19, 2025
2.210
2.250
2.210
2.240
2.134
4,694,000
Dec 18, 2025
2.180
2.220
2.180
2.210
2.106
3,418,600
Dec 17, 2025
2.180
2.200
2.150
2.180
2.077
4,434,901
Dec 16, 2025
2.180
2.210
2.150
2.180
2.077
4,800,000
Dec 15, 2025
2.160
2.190
2.160
2.180
2.077
3,306,000
Dec 12, 2025
2.140
2.170
2.140
2.160
2.058
2,002,000
Dec 11, 2025
2.150
2.160
2.120
2.140
2.039
3,706,000
Dec 10, 2025
2.170
2.170
2.130
2.150
2.048
3,039,849
Dec 9, 2025
2.200
2.210
2.150
2.150
2.048
4,590,674
Dec 8, 2025
2.230
2.230
2.200
2.200
2.096
1,946,000
Dec 5, 2025
2.250
2.260
2.220
2.240
2.134
2,012,366
Dec 4, 2025
2.280
2.280
2.230
2.250
2.144
4,474,000
Dec 3, 2025
2.220
2.270
2.220
2.250
2.144
9,250,000
Dec 2, 2025
2.220
2.230
2.190
2.230
2.125
5,008,000
Dec 1, 2025
2.200
2.210
2.180
2.200
2.096
2,242,000
Nov 28, 2025
2.210
2.220
2.190
2.190
2.087
1,676,000
Nov 27, 2025
2.220
2.220
2.200
2.210
2.106
796,000
Nov 26, 2025
2.200
2.220
2.200
2.220
2.115
1,196,000
Nov 25, 2025
2.180
2.220
2.180
2.200
2.096
5,183,725
Nov 24, 2025
2.200
2.210
2.150
2.210
2.106
9,053,414
Nov 21, 2025
2.160
2.200
2.160
2.190
2.087
12,652,000
Nov 20, 2025
2.160
2.210
2.160
2.200
2.096
5,156,407
Nov 19, 2025
2.170
2.190
2.160
2.190
2.087
4,398,000
Nov 18, 2025
2.200
2.210
2.150
2.160
2.058
14,636,458
Nov 17, 2025
2.230
2.230
2.190
2.220
2.115
7,762,000
Nov 14, 2025
2.250
2.260
2.220
2.230
2.125
9,099,777
Nov 13, 2025
2.240
2.270
2.230
2.270
2.163
5,118,000
Nov 12, 2025
2.240
2.270
2.220
2.260
2.153
16,163,844
Nov 11, 2025
2.240
2.260
2.200
2.230
2.125
18,606,000
Nov 10, 2025
2.200
2.260
2.200
2.250
2.144
19,026,000
Nov 7, 2025
2.220
2.240
2.200
2.220
2.115
8,780,000
Nov 6, 2025
2.250
2.260
2.220
2.230
2.125
7,040,000
Nov 5, 2025
2.190
2.240
2.180
2.240
2.134
11,211,420
Nov 4, 2025
2.280
2.280
2.180
2.200
2.096
13,046,000
Nov 3, 2025
2.280
2.290
2.250
2.260
2.153
10,182,000
Oct 31, 2025
2.380
2.400
2.260
2.280
2.172
53,202,000
Oct 30, 2025
2.510
2.530
2.380
2.450
2.334
27,577,107
