U.S. Markets open in 3 hrs 51 mins

CHINA COAL (1898.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
3.830+0.010 (+0.262%)
At close: 4:09PM HKT
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 20173.843.863.823.833.8318,882,920
Aug 18, 20173.873.873.803.823.8212,290,000
Aug 17, 20173.853.903.833.863.8615,543,690
Aug 16, 20173.823.873.803.813.8111,689,024
Aug 15, 20173.923.923.823.823.8224,864,280
Aug 14, 20173.933.943.843.913.9126,253,120
Aug 11, 20174.064.083.843.893.8934,438,906
Aug 10, 20174.224.254.074.114.1127,079,675
Aug 09, 20174.094.274.064.224.2246,472,687
Aug 08, 20174.174.224.094.104.1025,681,453
Aug 07, 20174.204.224.084.164.1630,578,900
Aug 04, 20173.924.263.924.204.20104,840,226
Aug 03, 20173.963.993.883.913.9121,208,221
Aug 02, 20173.854.003.833.973.9734,828,111
Aug 01, 20173.903.923.793.843.8430,155,943
Jul 31, 20173.823.923.823.863.8628,555,589
Jul 28, 20173.843.923.773.793.7931,925,067
Jul 27, 20173.973.973.813.873.8722,181,385
Jul 26, 20173.943.983.883.933.9318,183,125
Jul 25, 20174.134.133.903.913.9164,045,519
Jul 24, 20174.124.224.044.074.0718,843,390
Jul 21, 20174.164.184.084.124.1221,119,528
Jul 20, 20174.144.214.094.154.1532,158,135
Jul 19, 20174.004.273.994.184.1859,090,911
Jul 18, 20173.954.023.913.983.9822,381,913
Jul 17, 20173.914.033.853.923.9248,898,626
Jul 14, 20173.763.923.753.903.9047,717,109
Jul 13, 20173.683.803.673.743.7430,813,586
Jul 12, 20173.703.723.623.683.6815,868,036
Jul 11, 20173.723.773.693.703.7016,605,936
Jul 10, 20173.753.773.723.733.737,429,747
Jul 07, 20173.673.753.673.743.748,670,515
Jul 06, 20173.723.743.683.723.7217,319,376
Jul 05, 20173.713.763.683.703.7019,228,249
Jul 04, 20173.773.803.633.693.6921,458,715
Jul 03, 20173.763.803.743.783.7813,076,601
Jun 30, 20173.743.803.713.783.7829,234,030
Jun 29, 20173.753.803.733.763.7618,230,134
Jun 28, 20173.773.773.683.733.7320,564,116
Jun 28, 20170.044642 Dividend
Jun 27, 20173.763.803.743.773.7312,091,722
Jun 26, 20173.743.853.733.773.7311,868,132
Jun 23, 20173.743.773.723.773.739,657,734
Jun 22, 20173.733.793.713.763.7210,975,125
Jun 21, 20173.703.793.693.753.7115,690,467
Jun 20, 20173.813.833.713.753.7112,275,226
Jun 19, 20173.693.833.653.793.7524,656,939
Jun 16, 20173.673.683.633.683.6414,491,000
Jun 15, 20173.683.713.603.683.6416,185,137
Jun 14, 20173.533.723.533.703.6657,750,880
Jun 13, 20173.383.553.373.503.4637,814,583
Jun 12, 20173.403.413.363.383.346,942,000
Jun 09, 20173.443.453.373.413.379,916,085
Jun 08, 20173.443.463.413.443.405,803,053
Jun 07, 20173.453.483.433.443.409,043,000
Jun 06, 20173.443.463.413.443.406,984,104
Jun 05, 20173.393.493.393.443.4015,058,369
Jun 02, 20173.383.403.353.383.346,366,995
Jun 01, 20173.433.433.333.363.3219,952,827
May 31, 20173.463.473.403.423.3812,021,864
May 29, 20173.493.513.433.463.427,811,015
May 26, 20173.473.523.463.503.464,952,901
May 25, 20173.453.523.443.473.439,385,958
May 24, 20173.493.493.433.463.427,251,767
May 23, 20173.593.593.473.503.468,711,400
May 22, 20173.493.603.473.593.5516,556,314
May 19, 20173.453.493.443.483.444,558,452
May 18, 20173.453.473.433.453.417,066,006
May 17, 20173.553.553.463.483.4410,591,716
May 16, 20173.503.553.473.553.5112,252,528
May 15, 20173.533.533.423.473.4315,348,549
May 12, 20173.503.553.463.483.448,658,733
May 11, 20173.523.533.473.483.4410,391,185
May 10, 20173.633.633.483.513.4711,150,000
May 09, 20173.583.633.523.593.559,561,995
May 08, 20173.543.593.473.563.528,411,000
May 05, 20173.693.693.473.523.4837,728,800
May 04, 20173.733.743.663.703.6614,910,195
May 02, 20173.783.833.733.733.6912,265,304
Apr 28, 20173.833.843.773.783.7415,347,648
Apr 27, 20173.833.833.763.783.7410,657,730
Apr 26, 20173.883.893.803.863.8110,145,000
Apr 25, 20173.873.883.813.853.8013,276,774
Apr 24, 20173.933.933.793.853.8013,842,506
Apr 21, 20173.943.953.863.903.8511,060,705
Apr 20, 20173.943.973.863.943.8913,955,486
Apr 19, 20174.084.083.903.933.8814,575,000
Apr 18, 20174.134.133.983.993.948,772,532
Apr 13, 20174.174.194.104.134.088,231,099
Apr 12, 20174.074.204.074.184.1311,202,715
Apr 11, 20174.294.294.024.114.0621,657,823
Apr 10, 20174.164.184.094.144.097,456,822
Apr 07, 20174.154.174.094.164.1114,918,737
Apr 06, 20174.094.104.054.074.026,045,067
Apr 05, 20174.004.124.004.094.0420,955,200
Apr 03, 20173.964.063.964.003.955,500,836
Mar 31, 20173.963.983.903.923.878,301,282
Mar 30, 20174.044.043.963.973.924,778,426
Mar 29, 20174.064.064.004.043.997,936,039
Mar 28, 20173.953.993.903.983.9311,023,720
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...