1101.HK - China Huarong Energy Company Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
May 25, 20180.1910.1910.1840.1890.1893,017,000
May 24, 20180.1990.1990.1900.1930.1931,968,400
May 23, 20180.2050.2050.2000.2000.2004,084,100
May 21, 20180.2290.2290.2040.2050.2059,305,200
May 18, 20180.2150.2300.2130.2240.2244,476,000
May 17, 20180.2100.2220.2000.2200.2209,529,500
May 16, 20180.2120.2200.2110.2120.2124,230,200
May 15, 20180.2010.2200.1930.2130.2137,223,700
May 14, 20180.2080.2150.1960.1980.1986,334,500
May 11, 20180.1780.2080.1750.2050.20520,069,200
May 10, 20180.1830.1830.1770.1780.1781,037,700
May 09, 20180.1770.1790.1750.1780.1782,551,500
May 08, 20180.1780.1810.1770.1780.1782,031,500
May 07, 20180.1820.1830.1770.1780.1784,640,500
May 04, 20180.1860.1860.1780.1810.1813,711,884
May 03, 20180.1840.1880.1800.1850.1853,171,100
May 02, 20180.1850.1920.1800.1840.1845,569,600
Apr 30, 20180.1940.1950.1830.1850.18513,047,700
Apr 27, 20180.2080.2100.1970.1980.1983,961,600
Apr 26, 20180.2090.2100.2050.2090.2091,853,000
Apr 25, 20180.2130.2130.2080.2090.2092,117,400
Apr 24, 20180.2160.2180.2070.2130.2132,660,700
Apr 23, 20180.2190.2190.2110.2110.2111,384,300
Apr 20, 20180.2200.2220.2190.2190.219633,300
Apr 19, 20180.2180.2250.2180.2210.2211,066,000
Apr 18, 20180.2250.2290.2200.2230.2231,142,300
Apr 17, 20180.2280.2320.2240.2290.2291,561,000
Apr 16, 20180.2290.2330.2280.2290.229642,300
Apr 13, 20180.2290.2360.2290.2300.2301,621,200
Apr 12, 20180.2300.2330.2280.2330.233981,800
Apr 11, 20180.2290.2340.2290.2300.2301,542,900
Apr 10, 20180.2330.2340.2290.2300.230739,200
Apr 09, 20180.2380.2380.2270.2290.2296,664,800
Apr 06, 20180.2400.2400.2370.2390.2393,624,400
Apr 04, 20180.2430.2450.2400.2410.2413,460,800
Apr 03, 20180.2400.2410.2370.2400.240976,400
Mar 29, 20180.2500.2500.2380.2400.2405,675,200
Mar 28, 20180.2500.2550.2480.2500.2504,613,100
Mar 27, 20180.2550.2550.2480.2500.2506,469,800
Mar 26, 20180.2500.2550.2480.2500.2503,107,900
Mar 23, 20180.2500.2600.2500.2600.2602,049,800
Mar 22, 20180.2500.2650.2500.2550.2557,591,100
Mar 21, 20180.2650.2650.2470.2500.2509,803,600
Mar 20, 20180.2650.2750.2600.2650.2652,318,900
Mar 19, 20180.2750.2800.2650.2650.2653,661,000
Mar 16, 20180.2800.2900.2750.2750.2753,380,600
Mar 15, 20180.2800.2900.2800.2850.285738,600
Mar 14, 20180.2800.2950.2700.2850.2858,773,500
Mar 13, 20180.2950.2950.2800.2800.2805,376,800
Mar 12, 20180.3150.3200.2950.2950.2953,494,200
Mar 09, 20180.2800.3100.2650.3100.31026,747,600
Mar 08, 20180.2460.2900.2460.2800.28019,177,100
Mar 07, 20180.2500.2550.2480.2490.2491,782,700
Mar 06, 20180.2500.2500.2440.2490.2493,149,200
Mar 05, 20180.2500.2500.2480.2480.248233,000
Mar 02, 20180.2490.2500.2470.2500.250453,300
Mar 01, 20180.2550.2550.2450.2500.2502,815,900
Feb 28, 20180.2550.2600.2500.2550.255576,500
Feb 27, 20180.2600.2600.2550.2600.260192,000
Feb 26, 20180.2500.2650.2500.2600.2602,027,300
Feb 23, 20180.2550.2550.2500.2500.2501,449,800
Feb 22, 20180.2500.2550.2500.2500.250298,700
Feb 21, 20180.2500.2550.2500.2500.250379,100
Feb 20, 20180.2550.2550.2500.2500.2502,281,000
Feb 15, 20180.2500.2550.2500.2550.255624,500
Feb 14, 20180.2470.2550.2470.2550.255418,500
Feb 13, 20180.2500.2550.2480.2500.2502,192,600
Feb 12, 20180.2500.2550.2450.2500.2504,575,700
Feb 09, 20180.2500.2650.2480.2500.2502,732,200
Feb 08, 20180.2550.2650.2550.2600.2601,623,100
Feb 07, 20180.2550.2600.2480.2500.2501,834,700
Feb 06, 20180.2600.2600.2480.2480.2486,506,000
Feb 05, 20180.2700.2750.2650.2650.2651,996,900
Feb 02, 20180.2800.2800.2650.2750.2753,980,400
Feb 01, 20180.2800.2850.2800.2800.2802,262,600
Jan 31, 20180.2800.2850.2800.2800.2801,131,900
Jan 30, 20180.2850.2900.2800.2850.2851,323,400
Jan 29, 20180.2900.2900.2850.2850.2851,784,000
Jan 26, 20180.2900.2950.2800.2900.29010,809,100
Jan 25, 20180.3000.3050.2950.2950.2952,332,700
Jan 24, 20180.2850.3050.2850.3000.30012,654,800
Jan 23, 20180.2850.2950.2850.2850.2852,561,300
Jan 22, 20180.2850.2900.2850.2850.2854,401,400
Jan 19, 20180.2850.2950.2850.2850.2852,902,000
Jan 18, 20180.3000.3000.2850.2850.2858,036,800
Jan 17, 20180.3000.3050.2950.3000.3002,349,600
Jan 16, 20180.3000.3050.3000.3050.3051,869,800
Jan 15, 20180.3000.3100.3000.3000.3001,647,000
Jan 12, 20180.3000.3100.3000.3000.3003,373,400
Jan 11, 20180.2950.3150.2900.2950.29510,228,700
Jan 10, 20180.3000.3000.2900.2950.2957,167,600
Jan 09, 20180.2950.3050.2950.3050.3051,161,300
Jan 08, 20180.3000.3000.2950.2950.2951,126,600
Jan 05, 20180.3050.3100.3000.3050.3052,562,200
Jan 04, 20180.3050.3100.3000.3100.3101,756,000
Jan 03, 20180.3050.3100.2950.3000.3003,107,800
Jan 02, 20180.2950.3050.2900.2950.2952,441,100
Dec 29, 20170.2900.3050.2900.2950.2951,312,200
Dec 28, 20170.2900.3000.2850.2900.2902,282,745
Dec 27, 20170.2900.2950.2850.2900.2902,785,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...