1088.HK - China Shenhua Energy Company Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201915.72015.80015.60015.70015.70016,175,485
Oct 17, 201915.52015.82015.50015.80015.80011,781,224
Oct 16, 201915.80016.06015.50015.58015.58021,932,271
Oct 15, 201916.00016.06015.92016.02016.02016,871,605
Oct 14, 201915.62016.12015.62015.92015.92020,507,707
Oct 11, 201915.68015.86015.64015.82015.82025,674,404
Oct 10, 201915.50015.76015.48015.58015.58013,890,936
Oct 09, 201915.76015.78015.48015.60015.60011,430,097
Oct 08, 201915.74015.90015.64015.76015.76015,550,776
Oct 04, 201915.92015.92015.58015.76015.7608,015,274
Oct 03, 201915.70015.90015.52015.86015.8607,715,309
Oct 02, 201915.56015.90015.52015.68015.6806,349,990
Sep 30, 201915.54015.90015.50015.74015.7406,840,937
Sep 27, 201915.78015.86015.60015.70015.7009,750,127
Sep 26, 201916.18016.18015.80015.90015.90015,462,940
Sep 25, 201916.06016.16015.80015.94015.94019,832,396
Sep 24, 201916.38016.38016.06016.20016.20019,061,888
Sep 23, 201916.40016.48016.10016.22016.22013,187,690
Sep 20, 201916.12016.38016.12016.24016.24016,656,469
Sep 19, 201916.56016.56016.20016.24016.24023,025,753
Sep 18, 201916.92016.92016.40016.40016.40021,313,048
Sep 17, 201916.76017.18016.76016.86016.86028,059,978
Sep 16, 201916.40016.76016.40016.70016.70020,783,148
Sep 13, 201916.56016.74016.46016.66016.6607,621,138
Sep 12, 201917.06017.06016.52016.56016.56015,141,137
Sep 11, 201916.54017.02016.40017.00017.00027,800,528
Sep 10, 201916.42016.60016.30016.36016.36012,552,987
Sep 09, 201916.20016.48016.20016.44016.4409,521,019
Sep 06, 201916.16016.46016.14016.32016.32013,358,439
Sep 05, 201916.12016.48016.00016.08016.08015,174,520
Sep 04, 201915.80016.34015.80016.22016.22021,851,303
Sep 03, 201915.64015.94015.62015.88015.88010,408,938
Sep 02, 201915.46015.94015.38015.88015.88022,905,703
Aug 30, 201915.40015.60015.24015.32015.32015,842,622
Aug 29, 201915.16015.38015.12015.32015.3209,390,512
Aug 28, 201915.30015.48015.16015.28015.28011,332,980
Aug 27, 201915.10015.30015.10015.14015.14019,326,874
Aug 26, 201915.10015.24014.96015.12015.12019,398,363
Aug 23, 201915.56015.64015.40015.50015.5008,532,787
Aug 22, 201915.50015.72015.38015.40015.40016,530,602
Aug 21, 201915.66015.78015.50015.62015.6207,606,360
Aug 20, 201915.40015.72015.34015.56015.56013,334,314
Aug 19, 201915.92015.94015.48015.54015.54019,078,295
Aug 16, 201915.36015.84015.28015.76015.76028,546,199
Aug 15, 201914.88015.36014.82015.28015.28019,598,883
Aug 14, 201915.02015.26014.90014.98014.98011,863,813
Aug 13, 201915.00015.10014.84014.90014.9009,563,333
Aug 12, 201915.02015.28014.96015.10015.10010,302,844
Aug 09, 201914.90015.10014.78014.78014.78011,210,921
Aug 08, 201914.92015.26014.92015.04015.04014,387,263
Aug 07, 201914.66015.04014.66015.00015.0009,918,962
Aug 06, 201914.98015.06014.76015.00015.00023,331,174
Aug 05, 201915.06015.18014.94015.08015.08020,372,808
Aug 02, 201915.32015.38015.16015.24015.24019,222,320
Aug 01, 201915.40015.70015.40015.50015.50011,598,068
Jul 31, 201915.60015.68015.46015.60015.60013,360,890
Jul 30, 201915.60015.84015.60015.74015.7409,347,750
Jul 29, 201915.72015.88015.62015.70015.7008,871,074
Jul 26, 201916.04016.04015.76015.88015.88013,260,855
Jul 25, 2019------
Jul 24, 201916.22016.44016.08016.08016.08014,016,363
Jul 23, 201916.24016.26016.10016.12016.1206,298,581
Jul 22, 201916.44016.44016.06016.10016.10016,028,045
Jul 19, 201916.22016.46016.20016.36016.3608,815,391
Jul 18, 201916.18016.30016.10016.10016.1007,528,877
Jul 17, 201916.22016.36016.12016.24016.2406,962,271
Jul 16, 201916.18016.36016.08016.26016.2608,744,819
Jul 15, 201916.06016.34016.00016.22016.22010,427,536
Jul 12, 201916.12016.36016.12016.22016.22011,383,387
Jul 11, 201916.18016.56016.18016.30016.3008,830,387
Jul 10, 201916.30016.36016.10016.16016.16010,323,286
Jul 09, 201916.34016.34016.02016.12016.12010,731,117
Jul 08, 201916.22016.40016.10016.18016.18010,367,678
Jul 05, 201916.50016.60016.40016.48016.4807,672,708
Jul 04, 201916.76016.78016.52016.54016.5407,312,076
Jul 03, 201916.52016.74016.46016.74016.74015,199,321
Jul 02, 201916.44016.66016.42016.52016.52021,950,532
Jun 28, 201916.48016.60016.32016.36016.36012,487,135
Jun 27, 201916.34016.64016.30016.48016.48024,658,741
Jun 27, 20191.03015 Dividend
Jun 26, 201917.16017.48017.10017.42016.39018,815,848
Jun 25, 201917.32017.40017.10017.16016.14539,919,430
Jun 24, 201916.96017.36016.96017.32016.29623,406,861
Jun 21, 201917.00017.16016.96017.02016.01416,349,252
Jun 20, 201917.00017.02016.78016.94015.93827,183,592
Jun 19, 201917.20017.36016.72016.86015.86322,997,639
Jun 18, 201916.32017.04016.32016.94015.93827,174,639
Jun 17, 201916.20016.46016.18016.34015.37437,602,436
Jun 14, 201916.04016.30016.04016.20015.24225,024,021
Jun 13, 201916.14016.26016.06016.20015.24216,913,284
Jun 12, 201916.32016.42016.22016.26015.29815,742,281
Jun 11, 201916.32016.66016.32016.44015.46816,650,098
Jun 10, 201915.98016.44015.98016.32015.35531,220,473
Jun 06, 201916.02016.12015.84016.08015.12913,285,980
Jun 05, 201916.20016.26016.08016.16015.2047,495,137
Jun 04, 201916.20016.24016.04016.16015.2047,677,234
Jun 03, 201916.22016.22016.02016.12015.16711,713,210
May 31, 201916.20016.32016.00016.10015.14812,337,563
May 30, 201916.38016.38016.14016.28015.31710,683,100
May 29, 201916.12016.32016.10016.24015.28010,143,246
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...