U.S. Markets closed

China Coal Energy Company Limited (1898.HK)


HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
3.770+0.01 (+0.27%)
At close: 4:08PM HKT
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 20173.743.773.723.773.779,657,734
Jun 22, 20173.733.793.713.763.7610,975,125
Jun 21, 20173.703.793.693.753.7515,690,467
Jun 20, 20173.813.833.713.753.7512,275,226
Jun 19, 20173.693.833.653.793.7924,656,939
Jun 16, 20173.673.683.633.683.6814,491,000
Jun 15, 20173.683.713.603.683.6816,185,137
Jun 14, 20173.533.723.533.703.7057,750,880
Jun 13, 20173.383.553.373.503.5037,814,583
Jun 12, 20173.403.413.363.383.386,942,000
Jun 09, 20173.443.453.373.413.419,916,085
Jun 08, 20173.443.463.413.443.445,803,053
Jun 07, 20173.453.483.433.443.449,043,000
Jun 06, 20173.443.463.413.443.446,984,104
Jun 05, 20173.393.493.393.443.4415,058,369
Jun 02, 20173.383.403.353.383.386,366,995
Jun 01, 20173.433.433.333.363.3619,952,827
May 31, 20173.463.473.403.423.4212,021,864
May 29, 20173.493.513.433.463.467,811,015
May 26, 20173.473.523.463.503.504,952,901
May 25, 20173.453.523.443.473.479,385,958
May 24, 20173.493.493.433.463.467,251,767
May 23, 20173.593.593.473.503.508,711,400
May 22, 20173.493.603.473.593.5916,556,314
May 19, 20173.453.493.443.483.484,558,452
May 18, 20173.453.473.433.453.457,066,006
May 17, 20173.553.553.463.483.4810,591,716
May 16, 20173.503.553.473.553.5512,252,528
May 15, 20173.533.533.423.473.4715,348,549
May 12, 20173.503.553.463.483.488,658,733
May 11, 20173.523.533.473.483.4810,391,185
May 10, 20173.633.633.483.513.5111,150,000
May 09, 20173.583.633.523.593.599,561,995
May 08, 20173.543.593.473.563.568,411,000
May 05, 20173.693.693.473.523.5237,728,800
May 04, 20173.733.743.663.703.7014,910,195
May 02, 20173.783.833.733.733.7312,265,304
Apr 28, 20173.833.843.773.783.7815,347,648
Apr 27, 20173.833.833.763.783.7810,657,730
Apr 26, 20173.883.893.803.863.8610,145,000
Apr 25, 20173.873.883.813.853.8513,276,774
Apr 24, 20173.933.933.793.853.8513,842,506
Apr 21, 20173.943.953.863.903.9011,060,705
Apr 20, 20173.943.973.863.943.9413,955,486
Apr 19, 20174.084.083.903.933.9314,575,000
Apr 18, 20174.134.133.983.993.998,772,532
Apr 13, 20174.174.194.104.134.138,231,099
Apr 12, 20174.074.204.074.184.1811,202,715
Apr 11, 20174.294.294.024.114.1121,657,823
Apr 10, 20174.164.184.094.144.147,456,822
Apr 07, 20174.154.174.094.164.1614,918,737
Apr 06, 20174.094.104.054.074.076,045,067
Apr 05, 20174.004.124.004.094.0920,955,200
Apr 03, 20173.964.063.964.004.005,500,836
Mar 31, 20173.963.983.903.923.928,301,282
Mar 30, 20174.044.043.963.973.974,778,426
Mar 29, 20174.064.064.004.044.047,936,039
Mar 28, 20173.953.993.903.983.9811,023,720
Mar 27, 20174.064.083.903.933.9319,807,840
Mar 24, 20174.064.094.024.074.0712,753,557
Mar 23, 20174.054.084.014.054.0525,541,173
Mar 22, 20174.154.174.034.114.1113,736,460
Mar 21, 20174.214.244.154.194.1911,275,817
Mar 20, 20174.234.324.174.184.1844,128,620
Mar 17, 20174.074.094.024.024.0219,874,797
Mar 16, 20173.914.043.914.024.0215,284,081
Mar 15, 20173.973.973.863.893.8910,149,474
Mar 14, 20173.924.023.923.963.968,393,910
Mar 13, 20173.803.973.803.923.927,565,116
Mar 10, 20173.913.923.823.843.8417,290,415
Mar 09, 20174.044.043.903.933.9310,128,713
Mar 08, 20174.004.073.994.034.038,461,872
Mar 07, 20174.094.093.994.034.039,531,367
Mar 06, 20174.014.083.994.084.085,732,084
Mar 03, 20174.104.103.973.983.9810,282,656
Mar 02, 20174.164.204.094.094.098,799,000
Mar 01, 20174.084.134.074.114.115,361,310
Feb 28, 20174.084.144.084.114.116,417,666
Feb 27, 20174.184.184.074.104.109,504,273
Feb 24, 20174.274.274.124.144.1416,692,289
Feb 23, 20174.264.344.244.284.2814,425,407
Feb 22, 20174.244.324.184.294.2910,583,859
Feb 21, 20174.224.364.184.204.2016,113,153
Feb 20, 20174.174.234.174.194.195,776,612
Feb 17, 20174.234.264.164.194.1918,794,539
Feb 16, 20174.294.334.204.294.2923,972,905
Feb 15, 20174.104.314.104.254.2542,765,438
Feb 14, 20174.084.144.084.104.109,656,172
Feb 13, 20174.054.124.034.114.1115,482,277
Feb 10, 20174.004.053.964.024.0218,236,917
Feb 09, 20173.934.053.934.004.007,442,106
Feb 08, 20173.954.003.833.963.9624,450,265
Feb 07, 20173.953.993.943.963.965,654,764
Feb 06, 20174.154.153.943.993.9916,667,000
Feb 03, 20174.194.194.034.104.1014,088,580
Feb 02, 20174.104.254.064.194.1916,479,212
Feb 01, 20174.074.103.954.074.0713,228,990
Jan 27, 20174.104.114.044.074.073,664,000
Jan 26, 20174.154.164.114.134.137,711,708
Jan 25, 20174.154.174.054.134.1317,077,000
*Close price adjusted for dividends and splits.
Loading more data...