GUANGSHEN RAIL - Price History
Monthly price history for 0525.HK (GUANGSHEN RAIL)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | HK$2.13 | HK$2.13 |
| April 2024 | HK$2.13 | HK$2.13 |
| March 2024 | HK$1.77 | HK$1.77 |
| February 2024 | HK$1.62 | HK$1.62 |
| January 2024 | HK$1.57 | HK$1.57 |
| December 2023 | HK$1.52 | HK$1.52 |
| November 2023 | HK$1.45 | HK$1.45 |
| October 2023 | HK$1.40 | HK$1.40 |
| September 2023 | HK$1.73 | HK$1.73 |
| August 2023 | HK$1.80 | HK$1.80 |
| July 2023 | HK$2.05 | HK$2.05 |
| June 2023 | HK$2.48 | HK$2.48 |
| May 2023 | HK$2.19 | HK$2.19 |
| April 2023 | HK$1.83 | HK$1.83 |
| March 2023 | HK$1.45 | HK$1.45 |
| February 2023 | HK$1.35 | HK$1.35 |
| January 2023 | HK$1.37 | HK$1.37 |
| December 2022 | HK$1.44 | HK$1.44 |
| November 2022 | HK$1.22 | HK$1.22 |
| October 2022 | HK$1.02 | HK$1.02 |
| September 2022 | HK$1.07 | HK$1.07 |
| August 2022 | HK$1.23 | HK$1.23 |
| July 2022 | HK$1.33 | HK$1.33 |
| June 2022 | HK$1.47 | HK$1.47 |
| May 2022 | HK$1.45 | HK$1.45 |
| April 2022 | HK$1.32 | HK$1.32 |
| March 2022 | HK$1.33 | HK$1.33 |
| February 2022 | HK$1.40 | HK$1.40 |
| January 2022 | HK$1.38 | HK$1.38 |
| December 2021 | HK$1.33 | HK$1.33 |
| November 2021 | HK$1.29 | HK$1.29 |
| October 2021 | HK$1.37 | HK$1.37 |
| September 2021 | HK$1.44 | HK$1.44 |
| August 2021 | HK$1.41 | HK$1.41 |
| July 2021 | HK$1.34 | HK$1.34 |
| June 2021 | HK$1.51 | HK$1.51 |
| May 2021 | HK$1.62 | HK$1.62 |
| April 2021 | HK$1.56 | HK$1.56 |
| March 2021 | HK$1.54 | HK$1.54 |
| February 2021 | HK$1.52 | HK$1.52 |
| January 2021 | HK$1.40 | HK$1.40 |
| December 2020 | HK$1.41 | HK$1.41 |
| November 2020 | HK$1.43 | HK$1.43 |
| October 2020 | HK$1.29 | HK$1.29 |
| September 2020 | HK$1.31 | HK$1.31 |
| August 2020 | HK$1.51 | HK$1.51 |
| July 2020 | HK$1.47 | HK$1.47 |
| June 2020 | HK$1.45 | HK$1.45 |
| May 2020 | HK$1.40 | HK$1.47 |
| April 2020 | HK$1.57 | HK$1.64 |
| March 2020 | HK$1.58 | HK$1.65 |
| February 2020 | HK$1.91 | HK$2 |
| January 2020 | HK$2.06 | HK$2.16 |
| December 2019 | HK$2.39 | HK$2.50 |
| November 2019 | HK$2.33 | HK$2.44 |
| October 2019 | HK$2.40 | HK$2.51 |
| September 2019 | HK$2.37 | HK$2.48 |
| August 2019 | HK$2.29 | HK$2.40 |
| July 2019 | HK$2.45 | HK$2.56 |
| June 2019 | HK$2.55 | HK$2.67 |
| May 2019 | HK$2.56 | HK$2.75 |
| April 2019 | HK$2.62 | HK$2.81 |
| March 2019 | HK$2.85 | HK$3.06 |
| February 2019 | HK$3.18 | HK$3.41 |
| January 2019 | HK$3.03 | HK$3.25 |
| December 2018 | HK$2.75 | HK$2.95 |
| November 2018 | HK$2.85 | HK$3.06 |
| October 2018 | HK$2.73 | HK$2.93 |
| September 2018 | HK$3.26 | HK$3.50 |
| August 2018 | HK$3.20 | HK$3.43 |
| July 2018 | HK$3.75 | HK$4.02 |
| June 2018 | HK$4.12 | HK$4.42 |
| May 2018 | HK$4.13 | HK$4.53 |
| April 2018 | HK$4.18 | HK$4.58 |
| March 2018 | HK$4.23 | HK$4.64 |
| February 2018 | HK$4.72 | HK$5.17 |
| January 2018 | HK$4.78 | HK$5.24 |
| December 2017 | HK$4.79 | HK$5.25 |
| November 2017 | HK$3.94 | HK$4.32 |
| October 2017 | HK$4.14 | HK$4.54 |
| September 2017 | HK$4.18 | HK$4.58 |
| August 2017 | HK$3.88 | HK$4.26 |
| July 2017 | HK$3.67 | HK$4.02 |
| June 2017 | HK$3.53 | HK$3.87 |
| May 2017 | HK$3.80 | HK$4.26 |
| April 2017 | HK$3.76 | HK$4.22 |
| March 2017 | HK$4.19 | HK$4.70 |
| February 2017 | HK$4.32 | HK$4.85 |
| January 2017 | HK$4.47 | HK$5.02 |
| December 2016 | HK$4.17 | HK$4.68 |
| November 2016 | HK$3.65 | HK$4.10 |
| October 2016 | HK$3.82 | HK$4.29 |
| September 2016 | HK$3.57 | HK$4.01 |
| August 2016 | HK$3.74 | HK$4.20 |
| July 2016 | HK$3.38 | HK$3.80 |
| June 2016 | HK$3.28 | HK$3.68 |
| May 2016 | HK$3.26 | HK$3.76 |
| April 2016 | HK$3.50 | HK$4.03 |
| March 2016 | HK$2.89 | HK$3.33 |
| February 2016 | HK$2.98 | HK$3.43 |
| January 2016 | HK$2.85 | HK$3.28 |
| December 2015 | HK$3.36 | HK$3.87 |
| November 2015 | HK$3.39 | HK$3.90 |
| October 2015 | HK$3.49 | HK$4.02 |
| September 2015 | HK$2.67 | HK$3.08 |
| August 2015 | HK$2.78 | HK$3.20 |
| July 2015 | HK$3.23 | HK$3.72 |
| June 2015 | HK$3.71 | HK$4.27 |
| May 2015 | HK$4.39 | HK$5.12 |
| April 2015 | HK$4.42 | HK$5.15 |
| March 2015 | HK$3.09 | HK$3.60 |
| February 2015 | HK$3.37 | HK$3.93 |
| January 2015 | HK$3.45 | HK$4.02 |
| December 2014 | HK$3.23 | HK$3.77 |
| November 2014 | HK$2.87 | HK$3.35 |
| October 2014 | HK$2.86 | HK$3.33 |
| September 2014 | HK$2.63 | HK$3.07 |
| August 2014 | HK$2.68 | HK$3.12 |
| July 2014 | HK$2.69 | HK$3.14 |
| June 2014 | HK$2.48 | HK$2.89 |
| May 2014 | HK$2.44 | HK$2.93 |
| April 2014 | HK$2.44 | HK$2.93 |
| March 2014 | HK$2.74 | HK$3.28 |
| February 2014 | HK$2.94 | HK$3.52 |
| January 2014 | HK$2.80 | HK$3.36 |
| December 2013 | HK$3 | HK$3.59 |
| November 2013 | HK$3.19 | HK$3.82 |
| October 2013 | HK$3.44 | HK$4.13 |
| September 2013 | HK$3.40 | HK$4.07 |
| August 2013 | HK$3.11 | HK$3.73 |
| July 2013 | HK$2.87 | HK$3.44 |
| June 2013 | HK$2.61 | HK$3.13 |
| May 2013 | HK$2.91 | HK$3.49 |
| April 2013 | HK$3.19 | HK$3.91 |
| March 2013 | HK$3.10 | HK$3.80 |
| February 2013 | HK$3.02 | HK$3.71 |
| January 2013 | HK$2.74 | HK$3.36 |
| December 2012 | HK$2.51 | HK$3.08 |
| November 2012 | HK$2.10 | HK$2.57 |
| October 2012 | HK$2.18 | HK$2.67 |
| September 2012 | HK$2.05 | HK$2.51 |
| August 2012 | HK$1.84 | HK$2.25 |
| July 2012 | HK$2.01 | HK$2.47 |
| June 2012 | HK$1.88 | HK$2.31 |
| May 2012 | HK$2.05 | HK$2.51 |
| April 2012 | HK$2.26 | HK$2.88 |
| March 2012 | HK$2.37 | HK$3.02 |
| February 2012 | HK$2.40 | HK$3.06 |
| January 2012 | HK$2.22 | HK$2.83 |
| December 2011 | HK$2.16 | HK$2.75 |
| November 2011 | HK$2.17 | HK$2.76 |
| October 2011 | HK$2.14 | HK$2.72 |
| September 2011 | HK$1.85 | HK$2.36 |
| August 2011 | HK$2.23 | HK$2.84 |
| July 2011 | HK$2.40 | HK$3.05 |
| June 2011 | HK$2.56 | HK$3.26 |
| May 2011 | HK$2.46 | HK$3.13 |
| April 2011 | HK$2.42 | HK$3.08 |
| March 2011 | HK$2.24 | HK$2.95 |
| February 2011 | HK$2.23 | HK$2.94 |
| January 2011 | HK$2.42 | HK$3.19 |
| December 2010 | HK$2.32 | HK$3.06 |
| November 2010 | HK$2.39 | HK$3.15 |
| October 2010 | HK$2.37 | HK$3.13 |
| September 2010 | HK$2.19 | HK$2.89 |
| August 2010 | HK$2.03 | HK$2.68 |
| July 2010 | HK$2.16 | HK$2.85 |
| June 2010 | HK$2.06 | HK$2.72 |
| May 2010 | HK$2.02 | HK$2.67 |
| April 2010 | HK$2.25 | HK$3.05 |
| March 2010 | HK$2.29 | HK$3.11 |
| February 2010 | HK$2.32 | HK$3.15 |
| January 2010 | HK$2.35 | HK$3.19 |
| December 2009 | HK$2.34 | HK$3.17 |
| November 2009 | HK$2.25 | HK$3.05 |
| October 2009 | HK$2.35 | HK$3.19 |
| September 2009 | HK$2.30 | HK$3.13 |
| August 2009 | HK$2.48 | HK$3.37 |
| July 2009 | HK$2.76 | HK$3.75 |
| June 2009 | HK$2.70 | HK$3.66 |
| May 2009 | HK$2.70 | HK$3.67 |
| April 2009 | HK$2.52 | HK$3.49 |
| March 2009 | HK$1.84 | HK$2.55 |
| February 2009 | HK$1.66 | HK$2.30 |
| January 2009 | HK$1.80 | HK$2.50 |
| December 2008 | HK$2.06 | HK$2.86 |
| November 2008 | HK$1.89 | HK$2.62 |
| October 2008 | HK$2.10 | HK$2.92 |
| September 2008 | HK$2.72 | HK$3.78 |
| August 2008 | HK$2.54 | HK$3.53 |
| July 2008 | HK$2.83 | HK$3.92 |
| June 2008 | HK$2.56 | HK$3.55 |
| May 2008 | HK$2.83 | HK$3.92 |
| April 2008 | HK$3.15 | HK$4.46 |
| March 2008 | HK$2.86 | HK$4.05 |
| February 2008 | HK$3.63 | HK$5.14 |
| January 2008 | HK$3.50 | HK$4.95 |
| December 2007 | HK$4 | HK$5.66 |
| November 2007 | HK$4.02 | HK$5.68 |
| October 2007 | HK$4.66 | HK$6.60 |
| September 2007 | HK$4.73 | HK$6.69 |
| August 2007 | HK$4.33 | HK$6.13 |
| July 2007 | HK$4.28 | HK$6.06 |
| June 2007 | HK$4.39 | HK$6.21 |
| May 2007 | HK$4.59 | HK$6.50 |
| April 2007 | HK$4.06 | HK$5.81 |
| March 2007 | HK$3.46 | HK$4.96 |
| February 2007 | HK$3.43 | HK$4.91 |
| January 2007 | HK$3.26 | HK$4.67 |
| December 2006 | HK$3.70 | HK$5.30 |
| November 2006 | HK$2.71 | HK$3.88 |
| October 2006 | HK$2.56 | HK$3.66 |
| September 2006 | HK$2.30 | HK$3.30 |
| August 2006 | HK$2.21 | HK$3.17 |
| July 2006 | HK$2.18 | HK$3.12 |
| June 2006 | HK$2.06 | HK$2.95 |
| May 2006 | HK$2.02 | HK$2.90 |
| April 2006 | HK$2.08 | HK$2.98 |
| March 2006 | HK$2.21 | HK$3.28 |
| February 2006 | HK$1.95 | HK$2.90 |
| January 2006 | HK$2 | HK$2.98 |
| December 2005 | HK$1.57 | HK$2.32 |
| November 2005 | HK$1.55 | HK$2.30 |
| October 2005 | HK$1.52 | HK$2.25 |
| September 2005 | HK$1.68 | HK$2.50 |
| August 2005 | HK$1.65 | HK$2.45 |
| July 2005 | HK$1.77 | HK$2.62 |
| June 2005 | HK$1.90 | HK$2.82 |
| May 2005 | HK$1.75 | HK$2.60 |
| April 2005 | HK$1.82 | HK$2.70 |
| March 2005 | HK$1.85 | HK$2.85 |
| February 2005 | HK$1.86 | HK$2.88 |
| January 2005 | HK$2.03 | HK$3.12 |
| December 2004 | HK$2.04 | HK$3.15 |
| November 2004 | HK$1.80 | HK$2.78 |
| October 2004 | HK$1.44 | HK$2.22 |
| September 2004 | HK$1.43 | HK$2.20 |
| August 2004 | HK$1.39 | HK$2.15 |
| July 2004 | HK$1.46 | HK$2.25 |
| June 2004 | HK$1.46 | HK$2.25 |
| May 2004 | HK$1.36 | HK$2.10 |
| April 2004 | HK$1.38 | HK$2.22 |
| March 2004 | HK$1.48 | HK$2.40 |
| February 2004 | HK$1.44 | HK$2.32 |
| January 2004 | HK$1.39 | HK$2.25 |
| December 2003 | HK$1.36 | HK$2.20 |
| November 2003 | HK$1.28 | HK$2.08 |
| October 2003 | HK$1.33 | HK$2.15 |
| September 2003 | HK$1.21 | HK$1.95 |
| August 2003 | HK$1.21 | HK$1.96 |
| July 2003 | HK$1.02 | HK$1.65 |
| June 2003 | HK$0.86 | HK$1.39 |
| May 2003 | HK$0.85 | HK$1.37 |
| April 2003 | HK$0.78 | HK$1.35 |
| March 2003 | HK$0.78 | HK$1.36 |
| February 2003 | HK$0.83 | HK$1.44 |
| January 2003 | HK$0.80 | HK$1.39 |
| December 2002 | HK$0.76 | HK$1.32 |
| November 2002 | HK$0.76 | HK$1.33 |
| October 2002 | HK$0.78 | HK$1.35 |
| September 2002 | HK$0.79 | HK$1.38 |
| August 2002 | HK$0.83 | HK$1.44 |
| July 2002 | HK$0.83 | HK$1.45 |
| June 2002 | HK$0.85 | HK$1.48 |
| May 2002 | HK$0.84 | HK$1.47 |
| April 2002 | HK$0.81 | HK$1.51 |
| March 2002 | HK$0.76 | HK$1.42 |
| February 2002 | HK$0.77 | HK$1.43 |
| January 2002 | HK$0.75 | HK$1.40 |
| December 2001 | HK$0.69 | HK$1.28 |
| November 2001 | HK$0.70 | HK$1.31 |
| October 2001 | HK$0.68 | HK$1.27 |
| September 2001 | HK$0.58 | HK$1.08 |
| August 2001 | HK$0.64 | HK$1.19 |
| July 2001 | HK$0.70 | HK$1.30 |
| June 2001 | HK$0.76 | HK$1.42 |
| May 2001 | HK$0.71 | HK$1.32 |
| April 2001 | HK$0.65 | HK$1.21 |
| March 2001 | HK$0.60 | HK$1.21 |
| February 2001 | HK$0.62 | HK$1.26 |
| January 2001 | HK$0.53 | HK$1.07 |
| December 2000 | HK$0.48 | HK$0.97 |
| November 2000 | HK$0.45 | HK$0.90 |
| October 2000 | HK$0.47 | HK$0.95 |
| September 2000 | HK$0.51 | HK$1.03 |
| August 2000 | HK$0.53 | HK$1.07 |
| July 2000 | HK$0.50 | HK$1.01 |
| June 2000 | HK$0.39 | HK$0.79 |
| May 2000 | HK$0.36 | HK$0.72 |
| April 2000 | HK$0.41 | HK$0.94 |
| March 2000 | HK$0.35 | HK$0.81 |
| February 2000 | HK$0.35 | HK$0.80 |
| January 2000 | HK$0.36 | HK$0.83 |
0525.HK
Price: HK$2.13
52 week price:
Dividend Yield: 0.04%
Earnings Per Share: 0.16 HKD
P/E Ratio: -18.87
Exchange: HKG
Sector: Industrials
Industry: Railroads
Volume: 3.1 million
Market Capitalization: 22.9 billion
Average Dividend Frequency: 1