HKSE
HKD
China Railway Signal & Communication Corporation Limited (3969.HK)
2.950
-0.015
(-0.51%)
At close: 4:08:13 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
Nov 2, 2026
2.965
2.975
2.935
2.950
2.950
3,475,000
Oct 30, 2026
2.985
2.985
2.940
2.965
2.965
4,683,000
Oct 29, 2026
2.960
3.005
2.950
2.960
2.960
5,132,000
Oct 28, 2026
3.030
3.040
2.960
2.975
2.975
5,117,000
Oct 27, 2026
3.085
3.085
2.995
3.050
3.050
6,055,188
Oct 26, 2026
3.030
3.050
3.010
3.035
3.035
1,882,000
Oct 23, 2026
3.070
3.075
3.015
3.015
3.015
2,355,000
Oct 22, 2026
3.100
3.100
3.015
3.035
3.035
4,382,000
Oct 21, 2026
3.110
3.110
3.045
3.065
3.065
3,150,000
Oct 20, 2026
3.095
3.095
3.000
3.070
3.070
2,857,000
Oct 16, 2026
3.030
3.060
3.000
3.035
3.035
3,180,000
Oct 15, 2026
3.150
3.150
3.005
3.010
3.010
2,860,000
Oct 14, 2026
3.210
3.210
3.075
3.075
3.075
1,814,000
Oct 13, 2026
3.025
3.200
3.025
3.170
3.170
18,626,000
Oct 12, 2026
3.080
3.100
2.990
3.060
3.060
6,296,000
Oct 9, 2026
3.030
3.075
3.015
3.015
3.015
5,503,000
Oct 8, 2026
3.010
3.040
2.995
3.025
3.025
7,295,000
Oct 7, 2026
3.125
3.125
2.960
2.990
2.990
498,000
Oct 6, 2026
3.100
3.100
2.990
3.005
3.005
857,000
Oct 5, 2026
2.985
3.065
2.940
2.950
2.950
333,000
Oct 2, 2026
3.000
3.000
2.935
2.970
2.970
932,000
Sep 30, 2026
2.970
3.075
2.970
3.000
3.000
7,761,000
Sep 29, 2026
3.170
3.170
2.965
2.990
2.990
4,080,000
Sep 28, 2026
2.940
3.010
2.925
2.980
2.980
7,311,000
Sep 25, 2026
2.950
2.960
2.910
2.915
2.915
463,000
Sep 24, 2026
2.950
2.970
2.935
2.950
2.950
973,500
Sep 23, 2026
2.970
2.970
2.940
2.940
2.940
1,884,084
Sep 22, 2026
3.020
3.025
2.965
2.970
2.970
1,634,000
Sep 21, 2026
3.000
3.030
2.985
3.015
3.015
2,249,000
Sep 18, 2026
3.000
3.030
2.970
2.985
2.985
3,559,000
Sep 17, 2026
3.060
3.080
2.980
3.015
3.015
4,475,000
Sep 16, 2026
3.050
3.100
3.050
3.085
3.085
3,044,000
Sep 15, 2026
3.065
3.145
3.065
3.085
3.085
2,055,000
Sep 14, 2026
3.100
3.125
3.070
3.095
3.095
1,694,000
Sep 11, 2026
3.105
3.155
3.100
3.105
3.105
3,840,110
Sep 10, 2026
3.135
3.160
3.105
3.140
3.140
2,444,000
Sep 9, 2026
3.150
3.185
3.130
3.135
3.135
1,020,189
Sep 8, 2026
3.135
3.180
3.135
3.150
3.150
1,413,000
Sep 7, 2026
3.135
3.185
3.135
3.160
3.160
669,000
Sep 4, 2026
3.145
3.195
3.145
3.175
3.175
1,568,000
Sep 3, 2026
3.185
3.185
3.110
3.120
3.120
1,824,000
Sep 2, 2026
3.175
3.190
3.145
3.150
3.150
1,830,000
Sep 1, 2026
3.225
3.225
3.180
3.190
3.190
1,168,000
Aug 31, 2026
3.185
3.210
3.175
3.205
3.205
1,240,000
Aug 28, 2026
3.225
3.225
3.185
3.205
3.205
553,000
Aug 27, 2026
3.215
3.215
3.185
3.210
3.210
1,135,000
Aug 26, 2026
3.225
3.230
3.180
3.190
3.190
2,119,000
Aug 25, 2026
3.200
3.235
3.165
3.200
3.200
2,434,705
Aug 24, 2026
3.190
3.195
3.170
3.190
3.190
3,112,705
Aug 21, 2026
3.240
3.240
3.190
3.210
3.210
1,207,000
Aug 20, 2026
3.195
3.240
3.185
3.215
3.215
2,077,000
Aug 19, 2026
3.220
3.220
3.175
3.195
3.195
2,174,536
Aug 18, 2026
3.245
3.245
3.170
3.200
3.200
3,342,346
Aug 17, 2026
3.240
3.270
3.190
3.245
3.245
1,251,000
Aug 14, 2026
3.205
3.215
3.190
3.190
3.190
1,530,582
Aug 13, 2026
3.245
3.245
3.175
3.200
3.200
2,823,000
Aug 12, 2026
3.200
3.220
3.190
3.195
3.195
2,240,200
Aug 11, 2026
3.210
3.300
3.210
3.220
3.220
1,305,000
Aug 10, 2026
3.220
3.280
3.220
3.270
3.270
1,545,000
Aug 7, 2026
3.210
3.240
3.210
3.220
3.220
1,787,000
Aug 6, 2026
3.300
3.320
3.220
3.245
3.245
2,090,841
Aug 5, 2026
3.315
3.355
3.260
3.300
3.300
6,334,320
Aug 4, 2026
3.430
3.430
3.320
3.340
3.340
1,514,000
Aug 3, 2026
3.410
3.440
3.335
3.405
3.405
3,911,327
Jul 31, 2026
3.340
3.410
3.310
3.370
3.370
3,549,000
Jul 30, 2026
3.320
3.360
3.290
3.340
3.340
2,661,000
Jul 29, 2026
3.310
3.310
3.250
3.300
3.300
2,033,000
Jul 28, 2026
3.290
3.290
3.240
3.270
3.270
1,639,000
Jul 27, 2026
3.270
3.290
3.240
3.270
3.270
1,577,000
Jul 24, 2026
3.270
3.270
3.190
3.240
3.240
1,803,000
Jul 23, 2026
3.270
3.270
3.210
3.250
3.250
1,436,700
Jul 22, 2026
3.220
3.260
3.210
3.210
3.210
1,355,506
Jul 21, 2026
3.240
3.260
3.200
3.250
3.250
2,485,000
Jul 20, 2026
3.190
3.220
3.170
3.220
3.220
2,998,000
Jul 17, 2026
3.140
3.170
3.110
3.160
3.160
4,382,000
Jul 16, 2026
0.195498
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 16, 2026
3.210
3.210
3.130
3.140
3.140
3,395,000
Jul 15, 2026
3.250
3.350
3.230
3.350
3.155
6,898,108
Jul 14, 2026
3.210
3.230
3.160
3.230
3.042
6,864,561
Jul 13, 2026
3.230
3.240
3.190
3.220
3.032
9,547,000
Jul 10, 2026
3.200
3.320
3.180
3.240
3.051
7,053,000
Jul 9, 2026
3.170
3.200
3.130
3.190
3.004
7,156,000
Jul 8, 2026
3.110
3.180
3.080
3.160
2.976
8,901,000
Jul 7, 2026
3.220
3.220
3.100
3.100
2.919
19,769,000
Jul 6, 2026
3.210
3.220
3.150
3.220
3.032
7,012,000
Jul 3, 2026
3.210
3.220
3.160
3.210
3.023
5,648,000
Jul 2, 2026
3.260
3.250
3.150
3.180
2.994
8,694,300
Jun 30, 2026
3.220
3.250
3.200
3.200
3.013
4,892,159
Jun 29, 2026
3.210
3.250
3.200
3.220
3.032
5,906,000
Jun 26, 2026
3.300
3.300
3.160
3.210
3.023
8,664,184
Jun 25, 2026
3.320
3.330
3.300
3.310
3.117
2,006,000
Jun 24, 2026
3.350
3.350
3.290
3.310
3.117
5,688,000
Jun 23, 2026
3.340
3.380
3.310
3.320
3.126
4,779,000
Jun 22, 2026
3.310
3.370
3.300
3.350
3.155
6,741,000
Jun 18, 2026
3.360
3.380
3.310
3.330
3.136
7,477,000
Jun 17, 2026
3.400
3.420
3.350
3.380
3.183
2,655,000
Jun 16, 2026
3.410
3.430
3.400
3.410
3.211
1,465,000
Jun 15, 2026
3.360
3.440
3.360
3.420
3.220
4,444,000
Jun 12, 2026
3.310
3.370
3.310
3.360
3.164
2,516,620
Jun 11, 2026
3.340
3.370
3.290
3.340
3.145
4,534,704
Jun 10, 2026
3.320
3.370
3.310
3.370
3.173
5,460,000
Jun 9, 2026
3.320
3.390
3.320
3.340
3.145
2,469,000
Jun 8, 2026
3.370
3.380
3.300
3.380
3.183
4,888,770
Jun 5, 2026
3.400
3.430
3.360
3.380
3.183
4,131,000
Jun 4, 2026
3.390
3.420
3.380
3.400
3.202
1,181,000
Jun 3, 2026
3.450
3.530
3.400
3.420
3.220
2,881,922
Jun 2, 2026
3.380
3.430
3.360
3.430
3.230
2,455,000
Jun 1, 2026
3.330
3.390
3.330
3.380
3.183
3,627,000
May 29, 2026
3.340
3.410
3.340
3.360
3.164
6,363,404
May 28, 2026
3.430
3.430
3.310
3.370
3.173
4,629,000
May 27, 2026
3.380
3.460
3.360
3.380
3.183
3,560,000
May 26, 2026
3.430
3.500
3.360
3.430
3.230
2,777,000
May 22, 2026
3.370
3.490
3.370
3.430
3.230
4,203,078
May 21, 2026
3.480
3.510
3.370
3.390
3.192
4,507,048
May 20, 2026
3.450
3.480
3.440
3.470
3.267
3,615,000
May 19, 2026
3.540
3.540
3.450
3.500
3.296
4,661,519
May 18, 2026
3.540
3.540
3.470
3.490
3.286
5,168,000
May 15, 2026
3.600
3.620
3.490
3.530
3.324
5,197,000
May 14, 2026
3.580
3.600
3.550
3.590
3.380
3,990,197
May 13, 2026
3.610
3.610
3.540
3.560
3.352
5,762,000
May 12, 2026
3.610
3.620
3.560
3.590
3.380
3,717,970
May 11, 2026
3.550
3.620
3.560
3.600
3.390
4,051,000
May 8, 2026
3.520
3.590
3.510
3.580
3.371
4,520,000
May 7, 2026
3.550
3.590
3.540
3.540
3.333
4,352,000
May 6, 2026
3.580
3.580
3.450
3.540
3.333
10,695,000
May 5, 2026
3.480
3.550
3.470
3.500
3.296
1,081,000
May 4, 2026
3.620
3.630
3.510
3.510
3.305
2,254,000
Apr 30, 2026
3.620
3.730
3.570
3.620
3.409
10,222,000
Apr 29, 2026
3.670
3.700
3.620
3.700
3.484
3,058,000
Apr 28, 2026
3.740
3.740
3.590
3.610
3.399
6,048,000
Apr 27, 2026
3.750
3.750
3.660
3.680
3.465
5,627,000
Apr 24, 2026
3.740
3.740
3.660
3.720
3.503
3,871,541
Apr 23, 2026
3.690
3.750
3.690
3.730
3.512
3,262,000
Apr 22, 2026
3.660
3.780
3.660
3.730
3.512
7,482,000
Apr 21, 2026
3.620
3.680
3.620
3.680
3.465
3,050,000
Apr 20, 2026
3.630
3.670
3.600
3.650
3.437
2,921,000
Apr 17, 2026
3.630
3.640
3.610
3.630
3.418
1,363,000
Apr 16, 2026
3.630
3.660
3.600
3.640
3.428
3,098,000
Apr 15, 2026
3.660
3.680
3.630
3.660
3.446
3,617,000
Apr 14, 2026
3.660
3.670
3.600
3.660
3.446
4,326,000
Apr 13, 2026
3.620
3.650
3.600
3.610
3.399
1,827,000
Apr 10, 2026
3.680
3.690
3.630
3.650
3.437
2,529,000
Apr 9, 2026
3.630
3.690
3.610
3.680
3.465
5,357,000
Apr 8, 2026
3.530
3.650
3.530
3.630
3.418
6,573,000
Apr 2, 2026
3.460
3.530
3.450
3.530
3.324
6,574,000
Apr 1, 2026
3.500
3.560
3.470
3.480
3.277
4,804,000
Mar 31, 2026
3.370
3.500
3.370
3.460
3.258
5,873,217
Mar 30, 2026
3.440
3.450
3.350
3.420
3.220
3,792,000
Mar 27, 2026
3.420
3.470
3.400
3.450
3.249
3,370,000
Mar 26, 2026
3.530
3.530
3.400
3.420
3.220
5,866,000
Mar 25, 2026
3.420
3.510
3.420
3.480
3.277
6,659,000
Mar 24, 2026
3.400
3.430
3.290
3.410
3.211
8,496,000
Mar 23, 2026
3.440
3.480
3.270
3.300
3.107
16,117,000
Mar 20, 2026
3.570
3.570
3.440
3.440
3.239
7,966,000
Mar 19, 2026
3.650
3.650
3.490
3.500
3.296
6,203,000
Mar 18, 2026
3.620
3.660
3.560
3.590
3.380
4,887,859
Mar 17, 2026
3.850
3.850
3.630
3.660
3.446
7,951,000
Mar 16, 2026
3.830
3.830
3.720
3.750
3.531
4,833,360
Mar 13, 2026
3.870
3.890
3.790
3.820
3.597
5,105,000
Mar 12, 2026
3.900
3.950
3.830
3.870
3.644
8,069,000
Mar 11, 2026
3.700
3.900
3.700
3.900
3.672
21,361,000
Mar 10, 2026
3.610
3.720
3.580
3.690
3.475
7,596,000
Mar 9, 2026
3.690
3.690
3.560
3.650
3.437
3,090,000
Mar 6, 2026
3.590
3.690
3.550
3.690
3.475
3,463,639
Mar 5, 2026
3.680
3.710
3.570
3.590
3.380
6,077,200
Mar 4, 2026
3.650
3.710
3.600
3.600
3.390
6,173,000
Mar 3, 2026
3.750
3.810
3.670
3.670
3.456
5,481,000
Mar 2, 2026
3.630
3.750
3.610
3.730
3.512
5,016,000
Feb 27, 2026
3.670
3.690
3.630
3.680
3.465
4,001,109
Feb 26, 2026
3.680
3.680
3.640
3.660
3.446
4,017,000
Feb 25, 2026
3.630
3.790
3.630
3.680
3.465
7,897,000
Feb 24, 2026
3.640
3.730
3.590
3.630
3.418
10,551,463
Feb 23, 2026
3.570
3.650
3.570
3.650
3.437
1,088,000
Feb 20, 2026
3.670
3.670
3.540
3.620
3.409
2,078,000
Feb 16, 2026
3.570
3.570
3.570
3.570
3.362
-
Feb 13, 2026
3.670
3.670
3.600
3.630
3.418
1,659,000
Feb 12, 2026
3.640
3.670
3.580
3.650
3.437
2,630,774
Feb 11, 2026
3.650
3.650
3.570
3.630
3.418
4,801,351
Feb 10, 2026
3.650
3.650
3.590
3.600
3.390
2,299,000
Feb 9, 2026
3.730
3.730
3.580
3.600
3.390
4,460,000
Feb 6, 2026
3.610
3.700
3.600
3.650
3.437
6,770,000
Feb 5, 2026
3.680
3.680
3.590
3.630
3.418
5,569,008
Feb 4, 2026
3.670
3.690
3.630
3.670
3.456
3,663,000
Feb 3, 2026
3.630
3.730
3.630
3.650
3.437
7,407,000
Feb 2, 2026
3.600
3.690
3.600
3.640
3.428
5,904,000
Jan 30, 2026
3.720
3.740
3.630
3.660
3.446
6,818,000
Jan 29, 2026
3.720
3.740
3.690
3.740
3.522
5,074,000
Jan 28, 2026
3.580
3.720
3.580
3.700
3.484
7,846,000
Jan 27, 2026
3.550
3.650
3.550
3.620
3.409
3,422,000
Jan 26, 2026
3.650
3.650
3.570
3.610
3.399
4,373,000
Jan 23, 2026
3.600
3.660
3.570
3.610
3.399
5,023,000
Jan 22, 2026
3.530
3.650
3.520
3.610
3.399
16,901,026
Jan 21, 2026
3.500
3.550
3.480
3.520
3.315
4,280,700
Jan 20, 2026
3.420
3.530
3.420
3.510
3.305
5,689,000
Jan 19, 2026
3.420
3.480
3.420
3.440
3.239
3,315,000
Jan 16, 2026
3.460
3.510
3.430
3.460
3.258
4,386,110
Jan 15, 2026
3.490
3.490
3.410
3.430
3.230
7,623,000
Jan 14, 2026
3.550
3.570
3.480
3.520
3.315
4,793,000
Jan 13, 2026
3.490
3.570
3.480
3.520
3.315
8,170,000
Jan 12, 2026
3.430
3.520
3.400
3.500
3.296
5,708,000
Jan 9, 2026
3.420
3.440
3.400
3.420
3.220
2,750,000
Jan 8, 2026
3.390
3.430
3.390
3.410
3.211
3,075,400
Jan 7, 2026
3.460
3.470
3.400
3.410
3.211
3,153,000
Jan 6, 2026
3.400
3.460
3.400
3.440
3.239
3,681,000
Jan 5, 2026
3.340
3.410
3.330
3.400
3.202
7,439,923
Jan 2, 2026
3.390
3.390
3.290
3.370
3.173
1,152,000
Dec 31, 2025
3.310
3.310
3.310
3.310
3.117
-
Dec 30, 2025
3.330
3.360
3.310
3.320
3.126
3,748,000
Dec 29, 2025
3.370
3.420
3.330
3.350
3.155
7,132,000
Dec 24, 2025
3.370
3.370
3.370
3.370
3.173
-
Dec 23, 2025
3.400
3.400
3.360
3.380
3.183
4,142,980
Dec 22, 2025
3.460
3.460
3.380
3.380
3.183
8,075,000
Dec 19, 2025
3.470
3.470
3.420
3.440
3.239
6,081,000
Dec 18, 2025
3.450
3.470
3.420
3.420
3.220
4,060,000
Dec 17, 2025
3.490
3.490
3.420
3.440
3.239
3,766,000
Dec 16, 2025
3.580
3.580
3.440
3.450
3.249
5,473,983
Dec 15, 2025
3.590
3.590
3.520
3.570
3.362
3,728,000
Dec 12, 2025
3.510
3.580
3.480
3.550
3.343
9,092,000
Dec 11, 2025
3.510
3.520
3.460
3.480
3.277
2,794,000
Dec 10, 2025
3.490
3.500
3.450
3.470
3.267
4,002,000
Dec 9, 2025
3.510
3.520
3.450
3.470
3.267
5,651,200
Dec 8, 2025
3.520
3.530
3.480
3.510
3.305
4,514,000
Dec 5, 2025
3.490
3.530
3.470
3.510
3.305
2,455,970
Dec 4, 2025
3.510
3.530
3.480
3.520
3.315
2,258,000
Dec 3, 2025
3.510
3.530
3.470
3.480
3.277
5,879,000
Dec 2, 2025
3.450
3.520
3.450
3.480
3.277
2,604,000
Dec 1, 2025
3.460
3.480
3.420
3.470
3.267
1,640,000
Nov 28, 2025
3.420
3.450
3.410
3.430
3.230
2,515,000
Nov 27, 2025
3.450
3.460
3.430
3.430
3.230
1,474,000
Nov 26, 2025
3.430
3.450
3.420
3.430
3.230
2,521,000
Nov 25, 2025
3.440
3.470
3.410
3.420
3.220
3,234,050
Nov 24, 2025
3.490
3.480
3.420
3.440
3.239
4,442,000
Nov 21, 2025
3.470
3.490
3.420
3.450
3.249
5,375,000
Nov 20, 2025
3.510
3.520
3.450
3.480
3.277
3,634,000
Nov 19, 2025
3.480
3.510
3.470
3.470
3.267
2,517,000
Nov 18, 2025
3.540
3.550
3.490
3.490
3.286
7,304,000
Nov 17, 2025
3.590
3.590
3.550
3.570
3.362
3,926,000
Nov 14, 2025
3.610
3.630
3.610
3.620
3.409
2,141,000
Nov 13, 2025
3.640
3.650
3.600
3.640
3.428
3,337,000
Nov 12, 2025
3.640
3.650
3.600
3.650
3.437
4,991,128
Nov 11, 2025
3.630
3.650
3.590
3.650
3.437
5,782,000
Nov 10, 2025
3.530
3.640
3.500
3.630
3.418
11,663,000
Nov 7, 2025
3.490
3.510
3.490
3.510
3.305
1,624,000
Nov 6, 2025
3.500
3.520
3.450
3.490
3.286
4,650,000
Nov 5, 2025
3.480
3.550
3.400
3.490
3.286
5,435,880
Nov 4, 2025
3.460
3.470
3.420
3.450
3.249
3,785,000
Nov 3, 2025
3.400
3.470
3.390
3.450
3.249
5,384,291
