U.S. Markets closed

China Huarong Energy Company Limited (1101.HK)


HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
0.355-0.01 (-2.74%)
At close: 3:58PM HKT
DateOpenHighLowCloseAdj Close*Volume
May 26, 20170.350.370.350.350.35588,900
May 25, 20170.360.370.350.370.371,655,100
May 24, 20170.360.370.350.370.371,419,000
May 23, 20170.370.370.360.370.37309,900
May 22, 20170.370.380.360.370.371,001,400
May 19, 20170.370.370.350.370.371,499,600
May 18, 20170.380.380.370.370.371,522,100
May 17, 20170.380.390.380.380.381,197,100
May 16, 20170.370.380.370.380.383,174,100
May 15, 20170.370.380.370.370.371,623,500
May 12, 20170.380.390.370.380.38721,900
May 11, 20170.380.390.380.380.38686,900
May 10, 20170.380.390.380.380.38774,200
May 09, 20170.380.390.380.390.39685,900
May 08, 20170.390.400.380.390.39222,000
May 05, 20170.390.400.380.390.391,596,100
May 04, 20170.410.410.390.390.391,356,600
May 02, 20170.410.410.410.410.41812,000
Apr 28, 20170.410.410.400.410.41911,200
Apr 27, 20170.410.410.400.410.41754,200
Apr 26, 20170.410.430.410.420.421,179,500
Apr 25, 20170.420.430.420.420.42493,300
Apr 24, 20170.430.430.420.420.42637,200
Apr 21, 20170.430.440.420.420.42538,900
Apr 20, 20170.430.440.430.430.43866,700
Apr 19, 20170.430.440.430.430.43591,200
Apr 18, 20170.430.440.420.440.441,315,900
Apr 13, 20170.430.440.430.430.432,008,100
Apr 12, 20170.430.440.430.440.441,412,900
Apr 11, 20170.430.440.430.430.431,194,400
Apr 10, 20170.430.440.430.430.431,795,800
Apr 07, 20170.430.440.430.430.43780,000
Apr 06, 20170.430.440.430.430.431,176,500
Apr 05, 20170.430.440.420.430.431,642,500
Apr 03, 20170.440.440.430.430.43402,300
Mar 31, 20170.430.440.430.430.431,381,100
Mar 30, 20170.440.440.430.430.43604,500
Mar 29, 20170.440.440.430.440.441,377,500
Mar 28, 20170.440.440.430.440.44980,100
Mar 27, 20170.440.440.440.440.441,394,700
Mar 24, 20170.440.440.440.440.44634,100
Mar 23, 20170.440.450.440.440.441,036,100
Mar 22, 20170.440.450.440.450.451,415,900
Mar 21, 20170.440.460.440.460.46898,000
Mar 20, 20170.450.450.440.440.44512,700
Mar 17, 20170.440.460.440.460.463,753,400
Mar 16, 20170.440.450.430.440.442,953,700
Mar 15, 20170.440.440.430.440.444,786,800
Mar 14, 20170.450.450.440.440.441,500,700
Mar 13, 20170.440.460.440.450.451,284,000
Mar 10, 20170.440.450.440.440.44538,800
Mar 09, 20170.440.460.440.460.461,796,900
Mar 08, 20170.440.450.440.440.44813,700
Mar 07, 20170.450.460.440.440.441,160,400
Mar 06, 20170.440.450.440.440.44530,400
Mar 03, 20170.460.460.440.440.442,603,020
Mar 02, 20170.450.460.440.460.462,346,700
Mar 01, 20170.440.460.440.450.451,008,000
Feb 28, 20170.450.450.450.450.45963,900
Feb 27, 20170.450.460.440.450.451,575,800
Feb 24, 20170.450.470.440.440.445,738,200
Feb 23, 20170.460.460.440.450.451,394,099
Feb 22, 20170.450.460.450.460.461,743,600
Feb 21, 20170.450.460.450.450.45689,261
Feb 20, 20170.460.460.440.460.462,953,900
Feb 17, 20170.460.470.450.460.461,780,901
Feb 16, 20170.470.470.460.460.464,291,100
Feb 15, 20170.470.470.460.470.472,657,000
Feb 14, 20170.470.470.470.470.47672,300
Feb 13, 20170.470.480.470.480.482,374,200
Feb 10, 20170.470.490.460.480.486,480,900
Feb 09, 20170.460.470.460.470.471,167,100
Feb 08, 20170.450.460.450.460.462,081,700
Feb 07, 20170.450.460.450.460.46429,500
Feb 06, 20170.460.460.450.460.461,914,200
Feb 03, 20170.460.470.460.460.463,794,632
Feb 02, 20170.440.470.440.460.465,460,400
Feb 01, 20170.440.460.440.440.443,316,920
Jan 27, 20170.440.440.440.440.44136,000
Jan 26, 20170.430.440.430.440.441,308,400
Jan 25, 20170.440.440.430.440.441,436,900
Jan 24, 20170.430.430.420.430.431,472,700
Jan 23, 20170.430.440.430.430.43668,500
Jan 20, 20170.440.440.430.440.44483,700
Jan 19, 20170.430.440.430.440.441,460,400
Jan 18, 20170.440.440.430.440.441,065,400
Jan 17, 20170.440.440.430.430.431,047,800
Jan 16, 20170.430.440.430.430.43283,400
Jan 13, 20170.440.440.430.440.442,272,600
Jan 12, 20170.430.440.430.440.441,017,000
Jan 11, 20170.440.450.420.440.442,112,600
Jan 10, 20170.440.450.440.440.441,393,100
Jan 09, 20170.440.440.430.440.441,973,800
Jan 06, 20170.440.440.440.440.44564,300
Jan 05, 20170.430.440.430.440.44381,400
Jan 04, 20170.440.440.430.440.44846,900
Jan 03, 20170.440.450.440.440.44874,000
Dec 30, 20160.440.460.440.440.441,088,000
Dec 29, 20160.440.440.440.440.44507,600
Dec 28, 20160.440.440.430.440.441,448,800
*Close price adjusted for dividends and splits.
Loading more data...