U.S. Markets closed

China Huarong Energy Company Limited (1101.HK)


HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
0.310-0.005 (-1.587%)
At close: 3:59PM HKT
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 20170.310.310.310.310.311,082,100
Jul 20, 20170.320.320.310.310.312,088,200
Jul 19, 20170.320.320.310.320.322,123,000
Jul 18, 20170.310.320.310.320.32793,500
Jul 17, 20170.310.320.310.310.311,215,800
Jul 14, 20170.310.310.310.310.31855,000
Jul 13, 20170.310.320.310.310.312,176,900
Jul 12, 20170.310.320.310.310.312,045,900
Jul 11, 20170.310.320.310.310.311,184,800
Jul 10, 20170.310.320.310.310.31589,000
Jul 07, 20170.310.320.310.310.31520,200
Jul 06, 20170.330.330.310.310.313,223,900
Jul 05, 20170.320.330.310.330.33835,500
Jul 04, 20170.330.330.310.320.321,000,100
Jul 03, 20170.340.340.320.320.32494,500
Jun 30, 20170.340.340.320.340.34299,100
Jun 29, 20170.320.340.320.340.34626,200
Jun 28, 20170.340.340.310.320.322,380,100
Jun 27, 20170.350.360.340.340.342,230,300
Jun 26, 20170.370.380.350.350.352,564,700
Jun 23, 20170.320.380.320.370.376,294,100
Jun 22, 20170.320.330.310.320.321,936,600
Jun 21, 20170.320.340.310.320.321,239,100
Jun 20, 20170.320.330.310.320.321,769,700
Jun 19, 20170.320.330.310.320.321,586,100
Jun 16, 20170.330.330.320.330.33700,800
Jun 15, 20170.320.330.320.320.321,265,600
Jun 14, 20170.330.340.320.320.32929,500
Jun 13, 20170.330.350.320.330.332,380,300
Jun 12, 20170.340.340.330.330.33383,500
Jun 09, 20170.340.340.330.340.34850,900
Jun 08, 20170.330.350.330.340.34561,100
Jun 07, 20170.320.340.320.340.342,000,400
Jun 06, 20170.330.340.320.330.33896,400
Jun 05, 20170.340.340.330.340.341,819,100
Jun 02, 20170.350.350.340.350.351,372,800
Jun 01, 20170.340.370.340.350.351,091,668
May 31, 20170.350.350.340.350.35915,300
May 29, 20170.350.360.350.350.351,176,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...