HKSE - Delayed Quote
HKD
Zhuzhou CRRC Times Electric Co., Ltd. (3898.HK)
25.660
-0.540
(-2.06%)
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
26.180
26.180
25.580
25.660
25.660
3,385,160
Oct 29, 2026
26.340
26.340
25.900
26.200
26.200
5,189,767
Oct 28, 2026
26.100
26.460
25.920
26.380
26.380
4,871,071
Oct 27, 2026
26.580
26.720
25.800
25.940
25.940
4,163,444
Oct 26, 2026
26.700
26.840
26.300
26.440
26.440
2,331,990
Oct 23, 2026
26.600
27.100
26.080
26.880
26.880
6,567,530
Oct 22, 2026
27.320
27.340
26.440
26.660
26.660
2,978,896
Oct 21, 2026
27.900
28.000
27.260
27.320
27.320
1,838,950
Oct 20, 2026
28.040
28.040
27.500
27.760
27.760
1,841,200
Oct 16, 2026
27.740
28.380
27.620
28.060
28.060
2,776,940
Oct 15, 2026
27.500
27.540
26.860
27.540
27.540
4,608,300
Oct 14, 2026
28.100
28.420
27.740
27.900
27.900
2,748,532
Oct 13, 2026
27.440
28.320
27.140
28.100
28.100
3,992,095
Oct 12, 2026
28.160
28.360
27.400
27.440
27.440
3,117,700
Oct 9, 2026
27.440
28.220
27.120
28.100
28.100
3,880,500
Oct 8, 2026
28.320
28.320
27.160
27.160
27.160
2,399,784
Oct 7, 2026
28.080
28.080
27.700
28.000
28.000
769,300
Oct 6, 2026
27.760
28.120
27.760
27.960
27.960
836,000
Oct 5, 2026
27.960
28.020
27.600
27.800
27.800
691,500
Oct 2, 2026
28.080
28.240
27.660
27.960
27.960
2,872,909
Sep 30, 2026
28.160
28.260
27.880
28.260
28.260
1,852,988
Sep 29, 2026
27.800
28.160
27.620
27.980
27.980
1,569,000
Sep 28, 2026
27.720
28.080
27.720
27.960
27.960
2,261,700
Sep 25, 2026
29.000
29.000
27.300
27.820
27.820
802,500
Sep 24, 2026
28.400
28.400
28.060
28.180
28.180
1,586,300
Sep 23, 2026
28.680
28.780
28.200
28.340
28.340
2,354,579
Sep 22, 2026
28.980
29.180
28.660
28.760
28.760
2,715,939
Sep 21, 2026
29.000
29.260
28.520
28.800
28.800
2,486,077
Sep 18, 2026
28.840
29.080
28.700
28.760
28.760
6,201,177
Sep 17, 2026
29.040
29.060
28.220
28.660
28.660
3,490,916
Sep 16, 2026
29.000
29.060
28.560
29.040
29.040
2,726,062
Sep 15, 2026
29.160
29.420
28.880
28.880
28.880
3,206,047
Sep 14, 2026
29.420
29.500
29.120
29.320
29.320
2,268,400
Sep 11, 2026
29.800
29.800
29.000
29.420
29.420
6,123,637
Sep 10, 2026
30.680
30.680
29.660
29.760
29.760
3,014,629
Sep 9, 2026
30.560
30.820
30.160
30.680
30.680
2,783,800
Sep 8, 2026
30.540
30.540
30.220
30.540
30.540
2,623,320
Sep 7, 2026
30.700
30.780
30.300
30.560
30.560
2,321,415
Sep 4, 2026
30.360
30.720
30.200
30.280
30.280
3,222,710
Sep 3, 2026
30.380
30.640
30.000
30.040
30.040
3,420,702
Sep 2, 2026
30.600
30.600
30.040
30.320
30.320
3,096,704
Sep 1, 2026
0.53168
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
31.180
31.280
30.600
30.620
30.620
2,600,123
Aug 31, 2026
32.180
32.180
31.180
31.560
31.028
6,132,968
Aug 28, 2026
32.260
32.260
31.740
32.200
31.658
3,068,065
Aug 27, 2026
32.380
32.380
31.800
32.260
31.717
2,276,227
Aug 26, 2026
32.200
32.300
31.740
32.160
31.618
2,580,570
Aug 25, 2026
32.720
32.720
31.880
31.940
31.402
3,649,427
Aug 24, 2026
33.760
33.780
32.520
32.940
32.385
3,352,377
Aug 21, 2026
32.540
33.780
32.540
33.600
33.034
4,560,634
Aug 20, 2026
34.720
34.720
31.900
32.520
31.972
9,288,500
Aug 19, 2026
34.620
35.060
34.120
34.720
34.135
2,120,544
Aug 18, 2026
35.240
35.340
34.520
35.160
34.568
1,674,539
Aug 17, 2026
34.800
35.280
34.500
35.240
34.646
1,361,315
Aug 14, 2026
35.160
35.180
34.600
34.720
34.135
2,130,900
Aug 13, 2026
35.720
35.940
34.920
35.160
34.568
3,833,750
Aug 12, 2026
35.080
35.820
34.700
35.620
35.020
2,820,953
Aug 11, 2026
35.600
36.440
35.000
35.080
34.489
2,784,922
Aug 10, 2026
35.600
36.180
35.360
35.700
35.099
3,744,649
Aug 7, 2026
35.560
35.760
34.700
35.620
35.020
2,419,894
Aug 6, 2026
35.480
35.680
34.940
35.180
34.587
3,369,336
Aug 5, 2026
35.600
36.140
35.200
35.860
35.256
3,093,925
Aug 4, 2026
35.760
35.780
34.700
35.380
34.784
4,589,000
Aug 3, 2026
33.900
35.740
33.660
35.400
34.804
4,854,765
Jul 31, 2026
33.900
34.340
33.360
33.660
33.093
6,087,349
Jul 30, 2026
33.620
33.620
32.500
33.300
32.739
3,522,770
Jul 29, 2026
32.500
33.760
32.440
33.680
33.113
3,263,739
Jul 28, 2026
33.280
33.500
32.360
32.660
32.110
2,787,385
Jul 27, 2026
33.200
33.580
32.380
33.560
32.995
3,590,550
Jul 24, 2026
33.600
33.760
33.040
33.320
32.759
1,535,723
Jul 23, 2026
33.760
34.200
33.260
33.880
33.309
2,195,290
Jul 22, 2026
34.860
35.660
33.200
33.360
32.798
5,704,450
Jul 21, 2026
34.080
34.660
33.400
34.520
33.938
3,058,120
Jul 20, 2026
33.340
33.960
32.800
33.700
33.132
3,750,040
Jul 17, 2026
34.280
34.380
31.960
32.980
32.424
10,766,460
Jul 16, 2026
33.680
34.600
33.520
34.280
33.702
3,134,836
Jul 15, 2026
33.780
33.980
33.320
33.680
33.113
3,570,188
Jul 14, 2026
33.940
34.140
32.800
34.060
33.486
3,202,771
Jul 13, 2026
35.500
35.500
33.600
33.720
33.152
3,670,549
Jul 10, 2026
35.880
36.440
34.720
34.940
34.351
3,713,807
Jul 9, 2026
35.580
36.200
34.880
35.900
35.295
2,447,397
Jul 8, 2026
36.580
36.820
35.220
35.580
34.981
3,666,555
Jul 7, 2026
37.540
37.980
36.280
36.520
35.905
2,377,144
Jul 6, 2026
38.200
38.200
37.020
37.540
36.908
2,430,996
Jul 3, 2026
36.800
37.980
36.800
37.540
36.908
3,009,500
Jul 2, 2026
38.900
38.900
36.780
36.780
36.160
7,841,000
Jun 30, 2026
0.78189
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
38.120
41.160
37.660
40.060
39.385
10,039,146
Jun 29, 2026
38.000
39.460
36.640
38.120
36.709
4,501,986
Jun 26, 2026
38.260
39.280
36.800
37.480
36.093
4,086,441
Jun 25, 2026
39.380
39.540
37.340
38.040
36.632
5,665,300
Jun 24, 2026
39.260
40.300
38.120
38.980
37.537
5,823,368
Jun 23, 2026
40.260
40.860
39.060
39.580
38.115
5,704,600
Jun 22, 2026
40.700
41.820
39.760
40.640
39.136
6,572,200
Jun 18, 2026
41.400
41.440
39.500
39.900
38.423
5,107,798
Jun 17, 2026
40.780
41.540
40.300
41.020
39.502
3,456,804
Jun 16, 2026
41.000
42.160
40.260
40.760
39.251
6,015,336
Jun 15, 2026
39.700
41.120
39.460
40.740
39.232
3,657,505
Jun 12, 2026
40.700
41.200
38.900
39.560
38.096
5,001,974
Jun 11, 2026
40.040
40.540
38.780
40.000
38.520
4,605,247
Jun 10, 2026
41.900
41.900
39.280
40.200
38.712
4,947,360
Jun 9, 2026
40.100
42.920
39.200
42.340
40.773
7,835,576
Jun 8, 2026
38.900
40.180
38.500
39.620
38.154
5,969,794
Jun 5, 2026
41.320
41.800
39.400
39.640
38.173
4,093,335
Jun 4, 2026
40.600
42.800
39.780
41.300
39.771
5,520,675
Jun 3, 2026
41.100
42.160
40.380
40.960
39.444
6,229,761
Jun 2, 2026
40.160
41.280
39.520
40.560
39.059
4,434,549
Jun 1, 2026
40.980
40.980
38.600
40.080
38.597
7,833,475
May 29, 2026
43.300
44.040
40.300
40.500
39.001
9,516,152
May 28, 2026
42.000
43.320
41.380
43.000
41.408
9,510,034
May 27, 2026
41.020
44.000
40.900
42.580
41.004
8,798,699
May 26, 2026
42.600
42.800
40.100
40.540
39.040
5,456,188
May 22, 2026
40.100
43.180
39.300
42.420
40.850
11,180,901
May 21, 2026
40.660
41.500
39.060
39.200
37.749
3,758,680
May 20, 2026
40.500
40.680
39.580
40.520
39.020
3,160,800
May 19, 2026
40.940
40.940
39.680
40.660
39.155
3,885,601
May 18, 2026
42.000
42.000
40.300
40.940
39.425
4,834,600
May 15, 2026
44.080
45.000
41.420
42.040
40.484
10,144,266
May 14, 2026
45.320
45.640
43.420
43.760
42.140
14,353,489
May 13, 2026
38.000
45.000
37.340
44.420
42.776
30,232,792
May 12, 2026
37.700
38.400
37.160
37.960
36.555
2,998,749
May 11, 2026
37.280
37.960
37.260
37.320
35.939
3,459,486
May 8, 2026
37.800
37.900
37.020
37.260
35.881
2,464,190
May 7, 2026
37.480
37.900
37.140
37.800
36.401
4,417,970
May 6, 2026
36.700
37.500
36.500
37.100
35.727
4,471,196
May 5, 2026
36.300
36.360
35.480
36.220
34.879
1,217,100
May 4, 2026
35.840
36.820
35.840
36.380
35.033
1,565,391
Apr 30, 2026
36.600
36.800
35.440
35.840
34.513
3,909,486
Apr 29, 2026
35.100
36.700
34.860
36.620
35.265
6,007,954
Apr 28, 2026
36.480
36.480
33.660
34.860
33.570
15,862,474
Apr 27, 2026
37.360
37.880
36.640
36.720
35.361
1,532,300
Apr 24, 2026
36.820
37.280
36.680
37.100
35.727
1,990,552
Apr 23, 2026
37.620
37.620
36.640
36.940
35.573
2,043,099
Apr 22, 2026
37.960
37.960
37.020
37.200
35.823
1,575,863
Apr 21, 2026
37.760
37.760
37.020
37.580
36.189
1,612,200
Apr 20, 2026
38.000
38.080
37.300
37.680
36.285
2,308,400
Apr 17, 2026
38.180
38.360
37.560
37.800
36.401
1,589,592
Apr 16, 2026
38.620
38.620
37.480
38.180
36.767
2,327,754
Apr 15, 2026
38.300
38.980
37.980
38.200
36.786
2,878,600
Apr 14, 2026
37.600
38.140
37.500
37.800
36.401
1,316,300
Apr 13, 2026
38.020
38.020
37.140
37.300
35.919
1,352,159
Apr 10, 2026
37.800
38.120
37.760
38.020
36.613
1,081,136
Apr 9, 2026
37.700
38.060
37.400
37.540
36.151
1,740,332
Apr 8, 2026
38.300
38.300
37.360
37.900
36.497
3,110,082
Apr 2, 2026
37.000
37.320
36.600
37.000
35.631
1,370,500
Apr 1, 2026
37.200
37.680
37.000
37.120
35.746
2,100,594
Mar 31, 2026
36.400
37.380
36.140
36.440
35.091
4,264,516
Mar 30, 2026
36.000
36.540
35.420
36.400
35.053
3,889,914
Mar 27, 2026
36.400
37.280
36.040
36.960
35.592
2,129,416
Mar 26, 2026
37.880
37.880
36.120
36.220
34.879
2,348,100
Mar 25, 2026
37.120
37.880
37.120
37.760
36.362
1,493,955
Mar 24, 2026
37.200
37.200
35.980
36.920
35.554
2,657,800
Mar 23, 2026
38.080
38.080
35.660
36.320
34.976
3,778,599
Mar 20, 2026
37.720
38.280
37.400
37.800
36.401
2,531,500
Mar 19, 2026
39.020
39.020
37.500
37.700
36.305
2,590,063
Mar 18, 2026
39.000
39.380
38.300
39.100
37.653
1,535,500
Mar 17, 2026
39.160
39.660
38.400
38.600
37.171
2,155,100
Mar 16, 2026
39.140
39.480
38.680
39.140
37.691
1,674,076
Mar 13, 2026
39.520
40.340
39.220
39.380
37.922
2,148,800
Mar 12, 2026
40.600
40.600
39.380
39.740
38.269
2,583,248
Mar 11, 2026
41.180
41.180
40.040
40.400
38.905
1,546,832
Mar 10, 2026
41.180
41.440
40.420
40.620
39.117
2,626,100
Mar 9, 2026
41.100
40.820
38.840
40.480
38.982
2,915,060
Mar 6, 2026
40.960
41.780
40.480
41.200
39.675
1,745,900
Mar 5, 2026
40.600
42.240
40.600
41.100
39.579
3,223,242
Mar 4, 2026
40.600
41.240
39.800
40.160
38.674
3,839,333
Mar 3, 2026
43.600
44.640
40.420
40.840
39.328
8,001,153
Mar 2, 2026
43.880
44.540
43.340
44.100
42.468
3,623,105
Feb 27, 2026
44.320
44.440
43.560
44.380
42.737
3,685,639
Feb 26, 2026
44.500
45.300
44.320
44.600
42.949
2,947,645
Feb 25, 2026
45.200
45.600
44.380
44.500
42.853
3,602,429
Feb 24, 2026
43.860
45.400
42.880
45.280
43.604
4,061,334
Feb 23, 2026
42.520
44.100
42.520
43.900
42.275
815,332
Feb 20, 2026
43.280
43.280
42.500
42.520
40.946
244,297
Feb 16, 2026
43.120
43.120
43.120
43.120
41.524
-
Feb 13, 2026
43.620
43.620
42.600
42.760
41.177
1,832,110
Feb 12, 2026
43.720
44.700
43.420
43.900
42.275
3,348,714
Feb 11, 2026
42.560
43.900
42.560
43.720
42.102
2,480,109
Feb 10, 2026
42.980
43.080
42.220
42.560
40.985
2,250,948
Feb 9, 2026
42.220
43.660
42.220
42.560
40.985
2,583,479
Feb 6, 2026
41.800
42.680
40.800
42.000
40.445
2,485,806
Feb 5, 2026
42.240
42.520
41.000
42.000
40.445
2,370,368
Feb 4, 2026
42.420
43.320
42.200
42.680
41.100
1,456,040
Feb 3, 2026
42.000
43.080
42.000
42.660
41.081
3,108,346
Feb 2, 2026
42.860
43.100
41.060
41.760
40.214
2,466,851
Jan 30, 2026
42.840
43.280
41.700
42.680
41.100
3,856,734
Jan 29, 2026
45.000
45.380
42.800
42.980
41.389
5,247,334
Jan 28, 2026
42.680
45.000
42.680
44.800
43.142
9,137,524
Jan 27, 2026
42.500
43.160
42.160
42.800
41.216
3,385,694
Jan 26, 2026
41.500
43.980
41.340
42.600
41.023
7,545,702
Jan 23, 2026
40.820
41.720
40.720
41.420
39.887
3,482,744
Jan 22, 2026
41.300
41.960
40.700
41.280
39.752
3,840,545
Jan 21, 2026
41.200
41.500
40.320
41.340
39.810
2,539,100
Jan 20, 2026
41.400
41.700
40.220
41.100
39.579
3,148,900
Jan 19, 2026
39.500
41.880
39.500
41.360
39.829
4,939,165
Jan 16, 2026
39.400
41.260
39.400
39.720
38.250
4,220,745
Jan 15, 2026
38.920
38.920
38.100
38.720
37.287
1,898,449
Jan 14, 2026
38.000
38.860
38.000
38.380
36.959
2,187,300
Jan 13, 2026
37.780
38.420
37.680
38.240
36.825
2,177,378
Jan 12, 2026
37.560
38.000
37.300
37.700
36.305
1,976,704
Jan 9, 2026
36.760
37.400
36.680
37.400
36.016
4,953,874
Jan 8, 2026
37.480
37.480
36.080
36.680
35.322
5,067,062
Jan 7, 2026
38.100
38.600
37.040
37.360
35.977
4,348,616
Jan 6, 2026
37.860
38.400
37.420
38.160
36.748
5,194,918
Jan 5, 2026
38.020
38.420
37.340
37.480
36.093
2,786,258
Jan 2, 2026
37.320
38.320
37.320
38.200
36.786
593,293
Dec 31, 2025
37.460
37.460
37.460
37.460
36.074
-
Dec 30, 2025
37.460
37.800
37.220
37.620
36.228
954,200
Dec 29, 2025
38.700
39.080
37.320
37.500
36.112
2,568,205
Dec 24, 2025
38.360
38.360
38.360
38.360
36.940
-
Dec 23, 2025
38.640
39.060
38.220
38.740
37.306
1,549,234
Dec 22, 2025
38.560
39.060
38.540
38.740
37.306
1,284,169
Dec 19, 2025
37.720
38.680
37.720
38.580
37.152
2,729,797
Dec 18, 2025
37.740
38.040
37.560
37.820
36.420
700,717
Dec 17, 2025
37.620
38.220
37.500
38.060
36.651
923,600
Dec 16, 2025
38.360
38.360
37.280
37.780
36.382
1,952,552
Dec 15, 2025
39.160
39.160
38.040
38.480
37.056
1,701,800
Dec 12, 2025
37.200
38.860
37.200
38.720
37.287
2,898,720
Dec 11, 2025
37.960
38.360
37.400
37.440
36.054
1,044,275
Dec 10, 2025
37.800
37.800
37.300
37.680
36.285
1,786,864
Dec 9, 2025
38.860
38.900
37.540
37.700
36.305
1,834,244
Dec 8, 2025
38.700
39.060
38.440
38.700
37.268
1,509,300
Dec 5, 2025
38.960
39.220
38.480
38.800
37.364
1,583,930
Dec 4, 2025
37.980
39.140
37.980
38.720
37.287
1,763,322
Dec 3, 2025
38.640
38.640
37.820
38.100
36.690
1,480,430
Dec 2, 2025
37.800
38.440
37.500
38.100
36.690
1,227,700
Dec 1, 2025
38.400
38.720
37.400
37.860
36.459
1,571,344
Nov 28, 2025
38.540
38.880
38.160
38.600
37.171
1,126,500
Nov 27, 2025
38.180
38.740
38.100
38.200
36.786
1,309,872
Nov 26, 2025
38.100
38.800
37.880
38.480
37.056
1,324,900
Nov 25, 2025
37.800
38.380
37.500
37.940
36.536
2,154,556
Nov 24, 2025
37.500
37.600
36.760
37.480
36.093
3,114,342
Nov 21, 2025
38.400
38.400
36.820
37.020
35.650
3,366,722
Nov 20, 2025
38.880
39.500
38.480
38.680
37.248
1,406,258
Nov 19, 2025
38.760
39.160
38.440
38.840
37.402
1,106,800
Nov 18, 2025
39.880
39.880
38.700
39.000
37.557
1,948,072
Nov 17, 2025
40.500
40.500
39.300
39.680
38.211
2,269,308
Nov 14, 2025
40.540
40.960
40.000
40.500
39.001
2,348,308
Nov 13, 2025
40.200
40.840
40.040
40.700
39.194
1,508,500
Nov 12, 2025
40.560
40.560
39.840
40.260
38.770
1,199,460
Nov 11, 2025
40.520
40.740
39.940
40.280
38.789
2,637,680
Nov 10, 2025
41.400
41.400
40.380
40.500
39.001
1,770,000
Nov 7, 2025
40.360
41.640
40.340
41.200
39.675
2,127,300
Nov 6, 2025
40.340
41.480
40.340
40.960
39.444
3,698,064
Nov 5, 2025
38.440
40.420
37.880
40.280
38.789
3,499,096
Nov 4, 2025
39.520
39.960
38.420
38.580
37.152
3,876,099
Nov 3, 2025
39.800
40.160
38.680
39.500
38.038
5,229,100
Oct 31, 2025
43.700
43.700
38.900
39.620
38.154
17,575,229
Oct 30, 2025
46.400
46.500
44.760
45.100
43.431
3,884,878
