HKSE - Delayed Quote HKD

China Coal Energy Company Limited (1898.HK)

7.670 -0.230 (-2.91%)
As of 2:50 PM GMT+8. Market Open.
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 7.890 7.890 7.630 7.670 7.670 28,564,412
Apr 22, 2024 8.440 8.470 7.840 7.900 7.900 50,553,264
Apr 19, 2024 8.430 8.490 8.280 8.410 8.410 16,954,876
Apr 18, 2024 8.350 8.470 8.290 8.350 8.350 20,055,061
Apr 17, 2024 8.320 8.370 8.210 8.300 8.300 14,816,200
Apr 16, 2024 8.250 8.410 8.180 8.350 8.350 25,849,000
Apr 15, 2024 7.950 8.320 7.930 8.250 8.250 30,433,000
Apr 12, 2024 8.050 8.120 7.920 7.970 7.970 16,151,915
Apr 11, 2024 7.800 8.120 7.740 8.050 8.050 22,871,185
Apr 10, 2024 7.880 8.000 7.810 7.840 7.840 17,730,883
Apr 9, 2024 7.860 7.960 7.730 7.820 7.820 13,077,000
Apr 8, 2024 7.680 7.910 7.660 7.800 7.800 23,823,000
Apr 5, 2024 7.890 7.890 7.380 7.620 7.620 12,010,000
Apr 3, 2024 7.600 7.880 7.600 7.880 7.880 31,716,000
Apr 2, 2024 7.660 7.800 7.500 7.590 7.590 30,139,818
Mar 28, 2024 7.550 7.680 7.420 7.620 7.620 16,026,749
Mar 27, 2024 7.360 7.630 7.360 7.560 7.560 20,896,514
Mar 26, 2024 7.590 7.660 7.320 7.400 7.400 26,763,000
Mar 25, 2024 7.580 7.770 7.350 7.590 7.590 40,194,000
Mar 22, 2024 7.760 7.880 7.560 7.610 7.610 34,478,874
Mar 21, 2024 7.970 7.970 7.560 7.760 7.760 92,644,000
Mar 20, 2024 8.260 8.270 8.000 8.150 8.150 25,446,748
Mar 19, 2024 8.120 8.390 8.050 8.230 8.230 18,676,843
Mar 18, 2024 8.180 8.250 8.080 8.160 8.160 22,028,091
Mar 15, 2024 8.350 8.350 8.060 8.260 8.260 33,993,213
Mar 14, 2024 8.220 8.430 8.220 8.280 8.280 24,496,944
Mar 13, 2024 8.240 8.320 8.120 8.310 8.310 21,314,990
Mar 12, 2024 8.300 8.340 8.040 8.240 8.240 29,991,881
Mar 11, 2024 8.580 8.640 8.180 8.290 8.290 28,257,000
Mar 8, 2024 8.820 8.950 8.530 8.580 8.580 39,169,000
Mar 7, 2024 8.850 8.940 8.750 8.820 8.820 19,485,329
Mar 6, 2024 8.670 8.910 8.650 8.720 8.720 15,764,000
Mar 5, 2024 8.740 8.870 8.600 8.660 8.660 13,078,996
Mar 4, 2024 8.510 8.810 8.460 8.740 8.740 21,796,699
Mar 1, 2024 8.460 8.620 8.450 8.510 8.510 12,145,970
Feb 29, 2024 8.650 8.650 8.410 8.450 8.450 20,175,881
Feb 28, 2024 8.610 8.780 8.410 8.650 8.650 16,276,000
Feb 27, 2024 8.610 8.760 8.550 8.680 8.680 13,021,112
Feb 26, 2024 8.880 8.950 8.550 8.670 8.670 23,052,774
Feb 23, 2024 9.100 9.170 8.880 8.880 8.880 12,777,360
Feb 22, 2024 8.800 9.260 8.720 9.150 9.150 37,227,019
Feb 21, 2024 8.800 8.920 8.710 8.800 8.800 13,674,032
Feb 20, 2024 8.970 9.010 8.710 8.850 8.850 16,128,117
Feb 19, 2024 8.490 9.090 8.480 8.910 8.910 24,941,100
Feb 16, 2024 8.410 8.480 8.360 8.480 8.480 3,615,000
Feb 15, 2024 8.540 8.540 8.320 8.410 8.410 2,614,045
Feb 14, 2024 8.460 8.570 8.350 8.540 8.540 3,138,144
Feb 9, 2024 8.480 8.480 8.480 8.480 8.480 -
Feb 8, 2024 8.600 8.640 8.450 8.530 8.530 11,055,772
Feb 7, 2024 8.480 8.650 8.400 8.600 8.600 13,816,135
Feb 6, 2024 8.450 8.610 8.290 8.500 8.500 22,052,070
Feb 5, 2024 8.450 8.510 8.270 8.460 8.460 17,818,070
Feb 2, 2024 8.370 8.560 8.270 8.450 8.450 14,944,470
Feb 1, 2024 8.570 8.570 8.260 8.370 8.370 22,680,741
Jan 31, 2024 8.530 8.710 8.460 8.560 8.560 31,086,970
Jan 30, 2024 8.700 8.770 8.430 8.490 8.490 23,899,777
Jan 29, 2024 8.600 8.860 8.530 8.770 8.770 25,236,015
Jan 26, 2024 8.570 8.700 8.460 8.600 8.600 32,120,586
Jan 25, 2024 7.800 8.640 7.770 8.570 8.570 73,081,613
Jan 24, 2024 7.170 7.720 7.170 7.690 7.690 27,908,084
Jan 23, 2024 6.880 7.250 6.880 7.150 7.150 9,491,500
Jan 22, 2024 7.190 7.230 6.920 7.070 7.070 14,450,293
Jan 19, 2024 7.280 7.330 7.080 7.180 7.180 11,756,000
Jan 18, 2024 7.280 7.300 7.080 7.280 7.280 14,594,082
Jan 17, 2024 7.480 7.510 7.220 7.280 7.280 18,599,263
Jan 16, 2024 7.520 7.570 7.450 7.480 7.480 7,115,000
Jan 15, 2024 7.380 7.380 7.380 7.380 7.380 -
Jan 12, 2024 7.270 7.400 7.270 7.380 7.380 6,578,436
Jan 11, 2024 7.480 7.480 7.250 7.270 7.270 15,885,613
Jan 10, 2024 7.500 7.630 7.400 7.460 7.460 10,871,006
Jan 9, 2024 7.470 7.610 7.390 7.490 7.490 10,979,000
Jan 8, 2024 7.600 7.610 7.350 7.470 7.470 18,038,643
Jan 5, 2024 7.590 7.670 7.530 7.560 7.560 21,117,801
Jan 4, 2024 7.480 7.600 7.480 7.570 7.570 19,091,501
Jan 3, 2024 7.420 7.540 7.360 7.480 7.480 16,674,693
Jan 2, 2024 7.100 7.460 7.100 7.420 7.420 28,638,803
Dec 29, 2023 7.040 7.120 6.950 7.100 7.100 14,876,286
Dec 28, 2023 7.190 7.190 6.950 7.050 7.050 14,134,000
Dec 27, 2023 6.940 7.180 6.920 7.150 7.150 36,050,886
Dec 22, 2023 6.690 6.890 6.690 6.810 6.810 16,859,657
Dec 21, 2023 6.620 6.710 6.610 6.690 6.690 7,972,370
Dec 20, 2023 6.650 6.740 6.630 6.650 6.650 8,802,133
Dec 19, 2023 6.690 6.720 6.620 6.640 6.640 4,655,000
Dec 18, 2023 6.660 6.740 6.630 6.690 6.690 7,311,732
Dec 15, 2023 6.670 6.730 6.630 6.650 6.650 11,522,874
Dec 14, 2023 6.650 6.680 6.560 6.630 6.630 9,666,484
Dec 13, 2023 6.720 6.750 6.550 6.630 6.630 20,949,973
Dec 12, 2023 6.870 6.870 6.670 6.800 6.800 14,586,022
Dec 11, 2023 6.680 6.860 6.590 6.830 6.830 18,060,136
Dec 8, 2023 6.740 6.780 6.650 6.700 6.700 8,638,500
Dec 7, 2023 6.880 6.900 6.660 6.800 6.800 14,763,556
Dec 6, 2023 6.720 6.930 6.670 6.890 6.890 19,254,887
Dec 5, 2023 6.920 6.960 6.710 6.760 6.760 23,730,547
Dec 4, 2023 6.720 6.970 6.660 6.920 6.920 31,147,897
Dec 1, 2023 6.630 6.830 6.570 6.740 6.740 27,122,973
Nov 30, 2023 6.570 6.620 6.520 6.620 6.620 13,278,735
Nov 29, 2023 6.480 6.610 6.480 6.570 6.570 18,127,000
Nov 28, 2023 6.440 6.480 6.340 6.460 6.460 10,946,000
Nov 27, 2023 6.440 6.500 6.390 6.430 6.430 10,713,000
Nov 24, 2023 6.340 6.420 6.330 6.400 6.400 9,923,945
Nov 23, 2023 6.250 6.340 6.250 6.340 6.340 5,193,626
Nov 22, 2023 6.180 6.270 6.180 6.270 6.270 6,156,512
Nov 21, 2023 6.160 6.280 6.160 6.200 6.200 12,002,802
Nov 20, 2023 6.160 6.160 6.090 6.140 6.140 8,011,000
Nov 17, 2023 6.170 6.220 6.110 6.130 6.130 6,395,000
Nov 16, 2023 6.120 6.200 6.070 6.200 6.200 13,104,056
Nov 15, 2023 6.090 6.130 6.060 6.100 6.100 7,374,000
Nov 14, 2023 6.130 6.130 6.010 6.010 6.010 7,515,900
Nov 13, 2023 6.120 6.140 6.040 6.110 6.110 5,008,288
Nov 10, 2023 6.020 6.120 5.990 6.110 6.110 6,195,823
Nov 9, 2023 5.930 6.080 5.890 6.050 6.050 6,879,000
Nov 8, 2023 5.900 5.930 5.840 5.900 5.900 11,049,848
Nov 7, 2023 5.920 5.980 5.900 5.960 5.960 8,063,152
Nov 6, 2023 6.100 6.100 5.910 5.930 5.930 12,148,674
Nov 3, 2023 6.040 6.120 6.040 6.070 6.070 5,228,000
Nov 2, 2023 6.150 6.150 6.050 6.060 6.060 5,275,895
Nov 1, 2023 6.130 6.120 6.040 6.060 6.060 4,972,000
Oct 31, 2023 6.070 6.140 6.000 6.140 6.140 13,189,000
Oct 30, 2023 6.170 6.220 6.040 6.050 6.050 10,570,000
Oct 27, 2023 6.160 6.290 6.120 6.170 6.170 15,273,524
Oct 26, 2023 6.080 6.160 5.950 6.120 6.120 19,930,500
Oct 25, 2023 6.080 6.260 6.060 6.080 6.080 23,277,760
Oct 24, 2023 5.970 6.070 5.880 6.010 6.010 12,913,719
Oct 20, 2023 6.010 6.070 5.950 6.020 6.020 7,962,000
Oct 19, 2023 6.120 6.120 5.950 5.980 5.980 9,730,300
Oct 18, 2023 6.130 6.230 6.120 6.130 6.130 14,514,652
Oct 17, 2023 6.080 6.170 5.980 6.120 6.120 16,642,140
Oct 16, 2023 5.990 6.050 5.930 6.000 6.000 9,336,854
Oct 13, 2023 5.930 5.970 5.900 5.920 5.920 4,821,000
Oct 12, 2023 5.990 6.010 5.920 5.930 5.930 9,115,800
Oct 11, 2023 6.080 6.080 5.930 5.960 5.960 13,550,813
Oct 10, 2023 6.090 6.130 5.960 6.010 6.010 5,732,510
Oct 9, 2023 5.910 6.080 5.910 6.060 6.060 7,428,670
Oct 6, 2023 5.750 5.840 5.750 5.820 5.820 1,852,000
Oct 5, 2023 5.810 5.850 5.750 5.750 5.750 4,051,000
Oct 4, 2023 5.870 5.900 5.810 5.850 5.850 4,361,241
Oct 3, 2023 6.100 6.100 5.860 5.930 5.930 7,098,900
Sep 29, 2023 6.100 6.200 6.100 6.140 6.140 3,575,473
Sep 28, 2023 6.100 6.190 6.070 6.100 6.100 12,196,000
Sep 27, 2023 6.010 6.060 5.970 5.980 5.980 6,067,861
Sep 26, 2023 6.070 6.120 5.980 6.000 6.000 9,373,000
Sep 25, 2023 6.090 6.150 6.050 6.070 6.070 12,311,852
Sep 22, 2023 6.060 6.100 5.980 6.080 6.080 10,911,696
Sep 21, 2023 6.200 6.200 6.060 6.090 6.090 11,488,162
Sep 20, 2023 6.190 6.260 6.130 6.190 6.190 14,360,000
Sep 19, 2023 6.060 6.220 6.060 6.210 6.210 21,115,700
Sep 18, 2023 6.000 6.090 5.970 6.060 6.060 21,851,000
Sep 15, 2023 5.970 6.090 5.900 5.920 5.920 24,798,514
Sep 14, 2023 5.610 5.950 5.600 5.930 5.930 32,607,670
Sep 13, 2023 5.550 5.660 5.550 5.580 5.580 12,295,074
Sep 12, 2023 5.710 5.750 5.510 5.510 5.510 17,360,103
Sep 11, 2023 5.750 5.790 5.640 5.670 5.670 19,454,356
Sep 7, 2023 5.820 5.900 5.720 5.750 5.750 24,551,000
Sep 6, 2023 5.710 5.820 5.640 5.750 5.750 27,372,698
Sep 5, 2023 5.670 5.740 5.590 5.710 5.710 14,159,000
Sep 4, 2023 5.510 5.680 5.510 5.650 5.650 42,202,000
Aug 31, 2023 5.400 5.400 5.310 5.350 5.350 14,176,000
Aug 30, 2023 5.440 5.480 5.350 5.370 5.370 17,009,400
Aug 29, 2023 5.440 5.480 5.410 5.440 5.440 19,065,000
Aug 28, 2023 5.530 5.550 5.400 5.420 5.420 16,814,000
Aug 25, 2023 5.480 5.480 5.350 5.360 5.360 23,545,000
Aug 24, 2023 5.580 5.610 5.490 5.520 5.520 10,167,000
Aug 23, 2023 5.520 5.640 5.500 5.540 5.540 8,510,950
Aug 22, 2023 5.440 5.540 5.390 5.520 5.520 7,733,579
Aug 21, 2023 5.470 5.470 5.370 5.400 5.400 8,180,080
Aug 18, 2023 5.490 5.570 5.470 5.470 5.470 6,571,000
Aug 17, 2023 5.480 5.480 5.370 5.460 5.460 5,998,800
Aug 16, 2023 5.500 5.520 5.470 5.480 5.480 5,431,000
Aug 15, 2023 5.550 5.580 5.500 5.500 5.500 7,098,976
Aug 14, 2023 5.610 5.610 5.520 5.550 5.550 6,721,503
Aug 11, 2023 5.770 5.780 5.620 5.630 5.630 7,037,288
Aug 10, 2023 5.590 5.840 5.590 5.740 5.740 23,263,204
Aug 9, 2023 5.530 5.580 5.520 5.560 5.560 6,873,767
Aug 8, 2023 5.540 5.610 5.490 5.530 5.530 5,835,000
Aug 7, 2023 5.460 5.570 5.420 5.530 5.530 7,833,000
Aug 4, 2023 5.580 5.600 5.440 5.460 5.460 9,759,000
Aug 3, 2023 5.520 5.560 5.480 5.510 5.510 11,143,209
Aug 2, 2023 5.630 5.680 5.510 5.510 5.510 14,737,298
Aug 1, 2023 5.670 5.720 5.590 5.620 5.620 11,296,400
Jul 31, 2023 5.760 5.810 5.620 5.630 5.630 19,953,760
Jul 28, 2023 5.680 5.770 5.650 5.690 5.690 12,368,000
Jul 27, 2023 5.790 5.840 5.680 5.700 5.700 17,512,720
Jul 26, 2023 5.820 5.850 5.720 5.770 5.770 12,460,000
Jul 25, 2023 5.710 5.830 5.700 5.810 5.810 8,001,000
Jul 24, 2023 5.800 5.800 5.620 5.620 5.620 8,251,001
Jul 21, 2023 5.790 5.800 5.710 5.780 5.780 9,273,420
Jul 20, 2023 5.810 5.850 5.730 5.770 5.770 12,305,000
Jul 19, 2023 5.730 5.800 5.730 5.790 5.790 6,211,341
Jul 18, 2023 5.870 5.870 5.700 5.730 5.730 12,459,450
Jul 14, 2023 5.860 5.890 5.830 5.870 5.870 4,702,373
Jul 13, 2023 5.820 5.890 5.800 5.840 5.840 9,113,000
Jul 12, 2023 5.850 5.870 5.760 5.770 5.770 10,963,657
Jul 11, 2023 5.820 5.840 5.760 5.820 5.820 9,116,531
Jul 10, 2023 5.830 5.870 5.780 5.820 5.820 6,102,000
Jul 7, 2023 5.810 5.850 5.740 5.770 5.770 10,852,000
Jul 6, 2023 5.850 5.890 5.740 5.790 5.790 9,641,288
Jul 5, 2023 5.940 6.010 5.820 5.890 5.890 37,097,000
Jul 4, 2023 5.930 5.970 5.860 5.910 5.910 13,187,160
Jul 3, 2023 5.810 5.950 5.810 5.920 5.920 8,178,767
Jun 30, 2023 5.660 5.840 5.630 5.820 5.820 8,315,500
Jun 29, 2023 5.740 5.740 5.610 5.640 5.640 10,068,000
Jun 28, 2023 5.610 5.730 5.600 5.710 5.710 9,141,000
Jun 27, 2023 5.550 5.650 5.530 5.630 5.630 8,779,000
Jun 26, 2023 5.570 5.600 5.500 5.520 5.520 15,171,352
Jun 23, 2023 5.780 5.780 5.540 5.540 5.540 4,991,798
Jun 21, 2023 5.620 5.750 5.620 5.720 5.720 10,646,000
Jun 20, 2023 5.950 5.950 5.700 5.710 5.710 12,376,000
Jun 19, 2023 5.850 5.910 5.830 5.900 5.900 7,577,949
Jun 16, 2023 0.455 Dividend
Jun 16, 2023 5.950 5.990 5.860 5.890 5.890 18,754,888
Jun 15, 2023 6.290 6.320 6.150 6.280 5.825 15,658,224
Jun 14, 2023 6.380 6.420 6.220 6.240 5.788 13,264,000
Jun 13, 2023 6.380 6.450 6.290 6.340 5.881 11,542,205
Jun 12, 2023 6.500 6.580 6.380 6.420 5.955 7,869,914
Jun 9, 2023 6.390 6.590 6.390 6.550 6.076 18,528,000
Jun 8, 2023 6.470 6.540 6.330 6.460 5.992 19,004,000
Jun 7, 2023 6.300 6.490 6.290 6.430 5.964 17,908,000
Jun 6, 2023 6.270 6.470 6.230 6.320 5.862 13,103,697
Jun 5, 2023 6.260 6.320 6.060 6.270 5.816 27,731,075
Jun 2, 2023 6.060 6.210 6.020 6.160 5.714 30,719,000
Jun 1, 2023 5.950 6.090 5.950 6.010 5.575 25,808,625
May 31, 2023 6.200 6.230 5.830 5.920 5.491 48,375,284
May 30, 2023 6.280 6.370 6.240 6.250 5.797 22,359,000
May 29, 2023 6.490 6.490 6.250 6.270 5.816 33,009,000
May 25, 2023 6.690 6.750 6.580 6.660 6.178 19,726,500
May 24, 2023 6.900 6.940 6.690 6.710 6.224 25,146,233
May 23, 2023 6.930 7.050 6.910 6.930 6.428 14,067,000
May 22, 2023 6.940 7.050 6.870 6.930 6.428 13,560,126
May 19, 2023 6.950 7.000 6.810 6.940 6.437 16,210,000
May 18, 2023 6.950 7.020 6.890 6.950 6.447 3,735,000
May 17, 2023 7.020 7.050 6.850 6.870 6.372 6,389,000
May 16, 2023 7.060 7.140 6.950 6.960 6.456 12,009,500
May 15, 2023 6.760 7.100 6.710 7.060 6.549 21,473,000
May 12, 2023 6.880 6.970 6.760 6.760 6.270 12,944,000
May 11, 2023 6.980 6.990 6.820 6.940 6.437 8,770,779
May 10, 2023 7.010 7.030 6.900 6.900 6.400 9,200,858
May 9, 2023 7.010 7.190 6.950 7.020 6.512 19,306,515
May 8, 2023 6.670 7.050 6.670 7.010 6.502 23,275,151
May 5, 2023 6.660 6.790 6.640 6.700 6.215 9,186,000
May 4, 2023 6.600 6.760 6.540 6.700 6.215 11,320,000
May 3, 2023 6.600 6.640 6.550 6.610 6.131 3,497,143
May 2, 2023 6.730 6.780 6.570 6.700 6.215 4,096,300
Apr 28, 2023 6.600 6.770 6.550 6.720 6.233 22,980,800
Apr 27, 2023 6.450 6.580 6.400 6.570 6.094 9,842,558
Apr 26, 2023 6.520 6.590 6.370 6.500 6.029 11,410,957
Apr 25, 2023 6.560 6.650 6.460 6.540 6.066 15,224,492
Apr 24, 2023 6.710 6.730 6.550 6.600 6.122 10,059,545

Related Tickers

1088.HK China Shenhua Energy Company Limited
31.600
-0.16%
 
1171.HK Yankuang Energy Group Company Limited
16.840
-3.00%
 
3668.HK Yancoal Australia Ltd
28.000
-2.10%
 
7GE.F Geo Energy Resources Limited
0.1976
+1.89%
 
6UP.F Thungela Resources Limited
6.60
0.00%
 
TBA.F PT Bukit Asam Tbk
0.1630
-1.21%
 
YA1.SG Yancoal Australia Ltd
3.4000
-4.01%
 
YA1.F Yancoal Australia Ltd
3.3200
-4.89%
 
3IB.F PT Indo Tambangraya Megah Tbk
1.4000
-2.05%
 
OD8.F New Hope Corporation Limited
2.6870
-1.68%