CRWOF
CHINA RAILWAY GRP LTD ORD
stockOTC
EODSep 30, 2026
0.4103USD-0.918%(-0.0038)150
CRWOF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-09-30 | 0.4103 | 0.4103 | 0.4103 | 0.4103 | -0.918% | 150 | 0.000% |
| 2026-09-23 | 0.4141 | 0.4141 | 0.4141 | 0.4141 | -2.519% | 100 | -0.918% |
| 2026-09-16 | 0.4248 | 0.4248 | 0.4248 | 0.4248 | -3.207% | 200 | -3.413% |
| 2026-08-26 | 0.4389 | 0.4389 | 0.4389 | 0.4389 | -0.763% | 500 | -6.511% |
| 2026-07-15 | 0.4423 | 0.4423 | 0.4423 | 0.4423 | +5.298% | 125 | -7.225% |
| 2026-07-08 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -2.166% | 1,000 | -2.310% |
| 2026-06-26 | 0.4293 | 0.4293 | 0.4293 | 0.4293 | +4.861% | 100 | -4.426% |
| 2026-05-29 | 0.4094 | 0.4094 | 0.4094 | 0.4094 | -24.409% | 100 | +0.220% |
| 2026-03-20 | 0.5416 | 0.5416 | 0.5416 | 0.5416 | -8.203% | 100 | -24.243% |
| 2026-03-10 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -8.527% | 500 | -30.458% |
| 2026-02-25 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | -0.708% | 19,056 | -36.388% |
| 2026-02-24 | 0.6494 | 0.6496 | 0.6494 | 0.6496 | +11.711% | 800 | -36.838% |
| 2026-02-20 | 0.5815 | 0.5815 | 0.5815 | 0.5815 | +9.120% | 150 | -29.441% |
| 2026-01-28 | 0.5329 | 0.5329 | 0.5329 | 0.5329 | +2.127% | 150 | -23.006% |
| 2026-01-21 | 0.5218 | 0.5218 | 0.5218 | 0.5218 | +4.360% | 2,062 | -21.368% |
| 2026-01-13 | 0.4900 | 0.5000 | 0.4900 | 0.5000 | +0.583% | 93,951 | -17.940% |
| 2025-11-24 | 0.4971 | 0.4971 | 0.4971 | 0.4971 | +4.962% | 735 | -17.461% |
| 2025-11-21 | 0.4736 | 0.4736 | 0.4736 | 0.4736 | -1.446% | 4,001 | -13.366% |
| 2025-11-19 | 0.5164 | 0.5164 | 0.4805 | 0.4805 | -9.407% | 12,000 | -14.619% |
| 2025-10-30 | 0.5698 | 0.5698 | 0.5304 | 0.5304 | +4.010% | 2,340 | -22.651% |
| 2025-10-24 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | +3.093% | 1,000 | -19.549% |
| 2025-10-14 | 0.5347 | 0.5347 | 0.4947 | 0.4947 | -0.523% | 10,000 | -17.061% |
| 2025-10-13 | 0.4973 | 0.4973 | 0.4973 | 0.4973 | +2.230% | 100 | -17.494% |
| 2025-09-26 | 0.4864 | 0.4864 | 0.4864 | 0.4864 | -0.724% | 10,000 | -15.654% |
| 2025-09-09 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | +9.939% | 4,070 | -16.265% |
| 2025-09-04 | 0.4457 | 0.4457 | 0.4457 | 0.4457 | -0.045% | 225 | -7.943% |
| 2025-09-03 | 0.4459 | 0.4459 | 0.4459 | 0.4459 | +1.364% | 2,500 | -7.984% |
| 2025-09-02 | 0.4399 | 0.4399 | 0.4399 | 0.4399 | -13.846% | 2,000 | -6.729% |
| 2025-08-29 | 0.5106 | 0.5106 | 0.5106 | 0.5106 | -0.931% | 400 | -19.644% |
| 2025-08-15 | 0.5154 | 0.5154 | 0.5154 | 0.5154 | +0.625% | 500 | -20.392% |
| 2025-08-12 | 0.5122 | 0.5122 | 0.5122 | 0.5122 | +10.650% | 403 | -19.895% |
| 2025-07-31 | 0.4629 | 0.4629 | 0.4629 | 0.4629 | -16.894% | 1,969 | -11.363% |
| 2025-07-28 | 0.5570 | 0.5570 | 0.5570 | 0.5570 | +5.853% | 1,000 | -26.338% |
| 2025-07-16 | 0.5262 | 0.5262 | 0.5262 | 0.5262 | +2.175% | 18,996 | -22.026% |
| 2025-07-14 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | +8.114% | 1,028 | -20.330% |
| 2025-07-09 | 0.4763 | 0.4763 | 0.4763 | 0.4763 | +8.212% | 3,069 | -13.866% |
| 2025-06-30 | 0.5196 | 0.5196 | 0.4402 | 0.4402 | -7.326% | 357 | -6.792% |
| 2025-06-24 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | +5.556% | 2,000 | -13.621% |
| 2025-05-23 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +1.523% | 57,951 | -8.822% |
| 2025-04-14 | 0.4432 | 0.4432 | 0.4432 | 0.4432 | +11.425% | 1,000 | -7.434% |
| 2025-04-04 | 0.3978 | 0.3978 | 0.3978 | 0.3978 | -25.212% | 2,000 | +3.142% |
| 2025-02-25 | 0.5308 | 0.5319 | 0.4919 | 0.5319 | +17.236% | 700 | -22.861% |
| 2025-02-12 | 0.4537 | 0.4537 | 0.4537 | 0.4537 | +1.522% | 1,603 | -9.566% |
| 2025-02-10 | 0.4469 | 0.4469 | 0.4469 | 0.4469 | -7.234% | 832 | -8.190% |
| 2025-02-06 | 0.4818 | 0.4818 | 0.4818 | 0.4818 | +0.365% | 101 | -14.831% |
| 2025-01-23 | 0.4850 | 0.4850 | 0.4800 | 0.4800 | -0.580% | 36,000 | -14.521% |
| 2025-01-07 | 0.4828 | 0.4828 | 0.4828 | 0.4828 | -5.333% | 910 | -15.017% |
| 2025-01-02 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | +2.000% | 50,000 | -19.549% |
| 2024-12-19 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +9.649% | 10,000 | -17.940% |
| 2024-12-13 | 0.4560 | 0.4560 | 0.4560 | 0.4560 | -8.489% | 400 | -10.022% |
| 2024-12-09 | 0.4983 | 0.4983 | 0.4983 | 0.4983 | 0.000% | 133 | -17.660% |
| 2024-11-21 | 0.4985 | 0.4985 | 0.4983 | 0.4983 | +3.834% | 2,975 | -17.660% |
| 2024-11-15 | 0.4799 | 0.4799 | 0.4799 | 0.4799 | -4.001% | 300 | -14.503% |
| 2024-10-15 | 0.4999 | 0.4999 | 0.4999 | 0.4999 | -16.683% | 720 | -17.924% |
| 2024-10-04 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +42.857% | 2,500 | -31.617% |
| 2024-09-05 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -9.268% | 100 | -2.310% |
| 2024-08-30 | 0.4629 | 0.4629 | 0.4629 | 0.4629 | -10.082% | 4,000 | -11.363% |
| 2024-07-10 | 0.5148 | 0.5148 | 0.5148 | 0.5148 | -6.219% | 1,500 | -20.299% |
| 2024-05-29 | 0.5489 | 0.5489 | 0.5489 | 0.5489 | +7.910% | 160 | -25.256% |
| 2024-04-17 | 0.5087 | 0.5087 | 0.5087 | 0.5087 | +7.439% | 2,502 | -19.343% |
| 2024-04-01 | 0.4735 | 0.4735 | 0.4735 | 0.4735 | -5.304% | 1,015 | -13.344% |
| 2024-03-27 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -8.240% | 400 | -17.940% |
| 2024-03-25 | 0.5449 | 0.5449 | 0.5449 | 0.5449 | +11.204% | 500 | -24.702% |
| 2024-03-14 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -2.000% | 100 | -16.265% |
| 2024-03-13 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +3.455% | 3,025 | -17.940% |
| 2024-03-01 | 0.4833 | 0.4833 | 0.4833 | 0.4833 | +3.049% | 222 | -15.104% |
| 2024-02-26 | 0.4690 | 0.4690 | 0.4690 | 0.4690 | -1.636% | 100 | -12.516% |
| 2024-02-23 | 0.4768 | 0.4768 | 0.4768 | 0.4768 | +3.293% | 77,000 | -13.947% |
| 2024-02-20 | 0.4616 | 0.4616 | 0.4616 | 0.4616 | +2.578% | 29,000 | -11.114% |
| 2024-02-16 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +3.164% | 30,500 | -8.822% |
| 2024-02-15 | 0.4362 | 0.4362 | 0.4362 | 0.4362 | -1.133% | 1,000 | -5.938% |
| 2024-02-08 | 0.4412 | 0.4412 | 0.4412 | 0.4412 | -6.033% | 10,100 | -7.004% |
| 2024-01-29 | 0.4695 | 0.4695 | 0.4695 | 0.4695 | +25.441% | 100 | -12.614% |
| 2024-01-22 | 0.3967 | 0.3967 | 0.3743 | 0.3743 | -12.690% | 10,000 | +9.618% |
| 2024-01-18 | 0.4287 | 0.4287 | 0.4287 | 0.4287 | -0.302% | 104 | -4.292% |
| 2024-01-12 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -3.066% | 600 | -4.581% |
| 2023-12-29 | 0.4436 | 0.4436 | 0.4436 | 0.4436 | +9.748% | 350 | -7.507% |
| 2023-12-27 | 0.4042 | 0.4042 | 0.4042 | 0.4042 | -11.920% | 2,199 | +1.509% |
| 2023-12-06 | 0.4589 | 0.4589 | 0.4589 | 0.4589 | +3.135% | 115 | -10.591% |
| 2023-11-13 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | -5.631% | 1,000 | -7.787% |
| 2023-11-08 | 0.4715 | 0.4715 | 0.4715 | 0.4715 | +3.604% | 1,000 | -12.980% |
| 2023-10-26 | 0.4551 | 0.4551 | 0.4551 | 0.4551 | +4.818% | 1,000 | -9.844% |
| 2023-10-23 | 0.4342 | 0.4342 | 0.4342 | 0.4342 | -17.110% | 150 | -5.500% |
| 2023-09-05 | 0.5238 | 0.5238 | 0.5238 | 0.5238 | -16.698% | 498,000 | -21.669% |
| 2023-08-11 | 0.6288 | 0.6288 | 0.6288 | 0.6288 | -1.964% | 2,000 | -34.749% |
| 2023-08-07 | 0.6414 | 0.6414 | 0.6414 | 0.6414 | +1.151% | 1,000 | -36.031% |
| 2023-07-28 | 0.6341 | 0.6341 | 0.6341 | 0.6341 | 0.000% | 32,306 | -35.294% |
| 2023-07-24 | 0.6341 | 0.6341 | 0.6341 | 0.6341 | -3.220% | 620 | -35.294% |
| 2023-07-05 | 0.6552 | 0.6552 | 0.6552 | 0.6552 | +6.467% | 2,968 | -37.378% |
| 2023-06-23 | 0.6154 | 0.6154 | 0.6154 | 0.6154 | -3.414% | 1,000 | -33.328% |
| 2023-06-15 | 0.6371 | 0.6371 | 0.6371 | 0.6371 | -1.606% | 2,050 | -35.604% |
| 2023-06-14 | 0.6475 | 0.6475 | 0.6475 | 0.6475 | +0.178% | 2,000 | -36.638% |
| 2023-06-13 | 0.6464 | 0.6464 | 0.6464 | 0.6464 | -2.312% | 670 | -36.525% |
| 2023-06-12 | 0.6617 | 0.6617 | 0.6617 | 0.6617 | -3.823% | 1,000 | -37.993% |
| 2023-05-22 | 0.6880 | 0.6880 | 0.6880 | 0.6880 | -0.160% | 2,004 | -40.363% |
| 2023-05-19 | 0.6891 | 0.6891 | 0.6891 | 0.6891 | +0.908% | 2,000 | -40.459% |
| 2023-05-17 | 0.6816 | 0.6829 | 0.6816 | 0.6829 | -1.798% | 3,164 | -39.918% |
| 2023-05-16 | 0.6954 | 0.6954 | 0.6954 | 0.6954 | -1.236% | 1,300 | -40.998% |
| 2023-05-15 | 0.7041 | 0.7041 | 0.7041 | 0.7041 | -4.851% | 1,500 | -41.727% |
| 2023-05-10 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.000% | 5,816 | -44.554% |
| 2023-05-09 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -3.179% | 715 | -44.554% |
| 2023-05-08 | 0.7643 | 0.7643 | 0.7643 | 0.7643 | +0.229% | 335 | -46.317% |
| 2023-05-05 | 0.7625 | 0.7625 | 0.7493 | 0.7625 | -2.250% | 5,700 | -46.194% |
| 2023-05-04 | 0.7703 | 0.7801 | 0.7703 | 0.7801 | +5.135% | 4,700 | -47.404% |
| 2023-05-02 | 0.7420 | 0.7420 | 0.7420 | 0.7420 | +0.081% | 1,145 | -44.704% |
| 2023-05-01 | 0.7414 | 0.7414 | 0.7414 | 0.7414 | -0.067% | 8,000 | -44.659% |
| 2023-04-26 | 0.7291 | 0.7419 | 0.7291 | 0.7419 | +0.795% | 6,666 | -44.696% |
| 2023-04-21 | 0.7360 | 0.7360 | 0.7360 | 0.7360 | +0.389% | 199 | -44.257% |
| 2023-04-20 | 0.7332 | 0.7332 | 0.7332 | 0.7332 | +3.239% | 6,000 | -44.040% |
| 2023-04-19 | 0.7102 | 0.7102 | 0.7102 | 0.7102 | -1.093% | 298 | -42.228% |
| 2023-04-17 | 0.7083 | 0.7180 | 0.7083 | 0.7180 | +10.333% | 3,000 | -42.859% |
| 2023-04-06 | 0.6508 | 0.6508 | 0.6508 | 0.6508 | +10.305% | 3,345 | -36.955% |
| 2023-03-30 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -6.925% | 2,000 | -30.458% |
| 2023-03-27 | 0.6339 | 0.6339 | 0.6339 | 0.6339 | -4.913% | 2,002 | -35.274% |
| 2023-03-21 | 0.6666 | 0.6666 | 0.6666 | 0.6666 | +11.275% | 1,000 | -38.453% |
| 2023-03-03 | 0.5990 | 0.6057 | 0.5990 | 0.5991 | +16.375% | 3,700 | -31.514% |
| 2023-02-15 | 0.5148 | 0.5148 | 0.5148 | 0.5148 | -3.502% | 1,000 | -20.299% |
| 2023-02-09 | 0.5335 | 0.5335 | 0.5335 | 0.5335 | -1.024% | 200 | -23.090% |
| 2023-02-03 | 0.5390 | 0.5390 | 0.5390 | 0.5390 | +1.354% | 400 | -23.878% |
| 2023-01-17 | 0.5318 | 0.5318 | 0.5318 | 0.5318 | +2.743% | 157 | -22.847% |
| 2023-01-12 | 0.5176 | 0.5176 | 0.5176 | 0.5176 | -5.599% | 100 | -20.730% |
| 2022-12-13 | 0.5483 | 0.5483 | 0.5483 | 0.5483 | +16.809% | 120 | -25.169% |
| 2022-11-10 | 0.4694 | 0.4694 | 0.4694 | 0.4694 | +7.463% | 934 | -12.591% |
| 2022-11-01 | 0.4369 | 0.4369 | 0.4368 | 0.4368 | -12.360% | 3,200 | -6.067% |
| 2022-09-23 | 0.4984 | 0.4984 | 0.4984 | 0.4984 | -7.635% | 1,100 | -17.677% |
| 2022-09-13 | 0.5396 | 0.5396 | 0.5396 | 0.5396 | -4.765% | 1,000 | -23.962% |
| 2022-09-01 | 0.5666 | 0.5666 | 0.5666 | 0.5666 | +5.179% | 5,900 | -27.586% |
| 2022-08-19 | 0.5387 | 0.5387 | 0.5387 | 0.5387 | -5.937% | 5,000 | -23.835% |
| 2022-08-08 | 0.5727 | 0.5727 | 0.5727 | 0.5727 | -5.119% | 300 | -28.357% |
| 2022-08-01 | 0.7000 | 0.7000 | 0.6036 | 0.6036 | +2.011% | 700 | -32.025% |
| 2022-07-29 | 0.5917 | 0.5917 | 0.5917 | 0.5917 | -1.383% | 100 | -30.657% |
| 2022-07-26 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -0.266% | 1,500 | -31.617% |
| 2022-07-22 | 0.6016 | 0.6016 | 0.6016 | 0.6016 | -6.729% | 541 | -31.799% |
| 2022-07-19 | 0.6650 | 0.6650 | 0.6435 | 0.6450 | -0.693% | 100,000 | -36.388% |
| 2022-07-18 | 0.6495 | 0.6495 | 0.6495 | 0.6495 | -1.977% | 3,000 | -36.828% |
| 2022-07-12 | 0.6626 | 0.6626 | 0.6626 | 0.6626 | +11.831% | 1,000 | -38.077% |
| 2022-07-06 | 0.5925 | 0.5925 | 0.5925 | 0.5925 | -2.725% | 200 | -30.751% |
| 2022-06-21 | 0.6081 | 0.6091 | 0.6081 | 0.6091 | -4.932% | 1,700 | -32.638% |
| 2022-06-08 | 0.6407 | 0.6407 | 0.6407 | 0.6407 | -6.807% | 1,500 | -35.961% |
| 2022-06-01 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | +0.754% | 600 | -40.320% |
| 2022-05-25 | 0.6824 | 0.6824 | 0.6824 | 0.6824 | +4.688% | 300 | -39.870% |
| 2022-05-24 | 0.6600 | 0.6600 | 0.6518 | 0.6518 | -6.162% | 13,600 | -37.051% |
| 2022-05-19 | 0.6946 | 0.6946 | 0.6946 | 0.6946 | -3.528% | 100 | -40.930% |
| 2022-05-13 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | +8.646% | 100 | -43.014% |
| 2022-05-09 | 0.6627 | 0.6627 | 0.6627 | 0.6627 | -7.958% | 100 | -38.087% |
| 2022-05-04 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | +8.663% | 4,000 | -43.014% |
| 2022-05-02 | 0.6626 | 0.6626 | 0.6626 | 0.6626 | -1.764% | 450 | -38.077% |
| 2022-04-29 | 0.6745 | 0.6745 | 0.6745 | 0.6745 | +11.313% | 382 | -39.170% |
| 2022-04-20 | 0.6059 | 0.6059 | 0.6059 | 0.6059 | -1.982% | 1,000 | -32.288% |
| 2022-04-18 | 0.6182 | 0.6182 | 0.6182 | 0.6182 | +8.609% | 1,000 | -33.630% |
| 2022-04-01 | 0.5870 | 0.5870 | 0.5692 | 0.5692 | +3.041% | 420 | -27.916% |
| 2022-03-25 | 0.5524 | 0.5524 | 0.5524 | 0.5524 | -7.066% | 4,359 | -25.724% |
| 2022-03-24 | 0.5944 | 0.5944 | 0.5944 | 0.5944 | +7.955% | 100 | -30.972% |
| 2022-03-23 | 0.5506 | 0.5506 | 0.5506 | 0.5506 | -6.678% | 661 | -25.481% |
| 2022-03-21 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | +7.059% | 2,000 | -30.458% |
| 2022-03-17 | 0.5511 | 0.5511 | 0.5511 | 0.5511 | +8.399% | 920 | -25.549% |
| 2022-03-15 | 0.5084 | 0.5084 | 0.5084 | 0.5084 | -6.647% | 1,000 | -19.296% |
| 2022-03-11 | 0.5446 | 0.5446 | 0.5446 | 0.5446 | -2.715% | 10,000 | -24.660% |
| 2022-03-02 | 0.5598 | 0.5598 | 0.5598 | 0.5598 | -5.119% | 10,000 | -26.706% |
| 2022-02-24 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -1.667% | 1,700 | -30.458% |
| 2022-02-22 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -4.153% | 1,250 | -31.617% |
| 2022-02-07 | 0.6360 | 0.6360 | 0.6260 | 0.6260 | +1.278% | 2,308 | -34.457% |
| 2022-02-01 | 0.6181 | 0.6181 | 0.6181 | 0.6181 | +4.941% | 1,000 | -33.619% |
| 2022-01-28 | 0.5890 | 0.5890 | 0.5890 | 0.5890 | -4.954% | 1,251 | -30.340% |
| 2022-01-27 | 0.6100 | 0.6197 | 0.6100 | 0.6197 | +3.369% | 1,570 | -33.791% |
| 2022-01-20 | 0.5995 | 0.5995 | 0.5995 | 0.5995 | +2.777% | 7,001 | -31.560% |
| 2022-01-19 | 0.5833 | 0.5833 | 0.5833 | 0.5833 | +2.333% | 100 | -29.659% |
| 2022-01-11 | 0.5608 | 0.5700 | 0.5608 | 0.5700 | +4.530% | 4,900 | -28.018% |
| 2022-01-10 | 0.5500 | 0.5687 | 0.5453 | 0.5453 | +4.504% | 6,960 | -24.757% |
| 2022-01-06 | 0.5218 | 0.5218 | 0.5218 | 0.5218 | 0.000% | 800 | -21.368% |