1898.HK - China Coal Energy Company Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20183.3303.3303.2403.2703.2702,105,000
Apr 25, 20183.2803.3203.2303.3103.31014,675,000
Apr 24, 20183.1903.3203.1703.3103.31025,373,206
Apr 23, 20183.2003.2003.1503.1603.16011,958,000
Apr 20, 20183.2103.2303.1503.1703.17014,138,000
Apr 19, 20183.1103.2403.1003.2203.22030,557,000
Apr 18, 20183.1203.1503.0603.0903.09013,521,000
Apr 17, 20183.1003.1403.0803.1003.10010,878,953
Apr 16, 20183.0903.1203.0703.0903.09011,629,000
Apr 13, 20183.1303.1303.0803.1103.11018,423,000
Apr 12, 20183.1703.1703.0903.1003.10016,294,000
Apr 11, 20183.2803.2903.1703.2003.20010,619,852
Apr 10, 20183.1103.1903.1103.1703.17011,401,000
Apr 09, 20183.1103.1203.0503.1003.10016,115,000
Apr 06, 20183.1203.1503.0803.0903.0909,499,000
Apr 04, 20183.1003.1603.0803.1103.1108,459,695
Apr 03, 20183.1203.1403.0303.1003.10012,731,428
Mar 29, 20183.2103.2103.0803.1403.14021,937,880
Mar 28, 20183.2103.2103.1403.1903.19011,407,096
Mar 27, 20183.2503.2603.2103.2103.2109,475,947
Mar 26, 20183.1503.2203.1003.2003.20018,279,000
Mar 23, 20183.2303.2303.1103.1803.18029,701,250
Mar 22, 20183.3703.3803.2403.2703.27042,944,000
Mar 21, 20183.4503.4503.3403.3403.34035,197,070
Mar 20, 20183.4603.4903.4203.4403.44018,506,080
Mar 19, 20183.5103.5303.4503.4503.45013,607,201
Mar 16, 20183.5703.6003.4903.5103.51019,964,827
Mar 15, 20183.5803.6003.5503.5803.5807,398,063
Mar 14, 20183.5603.6203.5503.6003.60010,588,920
Mar 13, 20183.6203.6303.5503.5603.56015,580,961
Mar 12, 20183.6203.6303.5803.6203.62014,182,000
Mar 09, 20183.6003.6203.5603.5803.58013,092,226
Mar 08, 20183.5903.6103.5503.5703.5708,265,660
Mar 07, 20183.6503.6603.5503.5503.55018,135,080
Mar 06, 20183.5703.6803.5503.6803.68020,236,297
Mar 05, 20183.5503.5703.5003.5403.54013,104,397
Mar 02, 20183.5803.5803.5203.5303.53013,162,000
Mar 01, 20183.5803.6303.5703.6003.6008,177,723
Feb 28, 20183.6003.6503.5703.5803.58013,136,000
Feb 27, 20183.7403.7403.6103.6103.61017,557,712
Feb 26, 20183.7803.8203.6603.6903.69029,935,600
Feb 23, 20183.7303.7903.6503.7303.73036,009,877
Feb 22, 20183.5603.6703.5603.6103.61014,366,574
Feb 21, 20183.5503.6003.5303.5803.5807,816,000
Feb 20, 20183.6403.6503.5203.5303.53015,834,864
Feb 15, 20183.5703.6703.5603.6403.6409,012,289
Feb 14, 20183.5003.5503.4703.5203.52020,950,000
Feb 13, 20183.5603.6203.4603.4703.47024,346,935
Feb 12, 20183.5503.5903.5003.5003.50024,387,000
Feb 09, 20183.5303.6303.4303.5203.52032,350,840
Feb 08, 20183.7503.7603.6603.6903.69018,052,888
Feb 07, 20183.8803.9303.7203.7203.72042,528,363
Feb 06, 20183.9003.9703.7503.7703.77050,284,230
Feb 05, 20183.9004.1603.9004.0604.06033,779,114
Feb 02, 20183.9704.1503.9204.0704.07044,509,120
Feb 01, 20184.0504.2403.9103.9203.92047,532,983
Jan 31, 20184.1204.1603.9804.0404.04031,922,000
Jan 30, 20184.2504.2904.1504.1604.16038,325,814
Jan 29, 20184.0404.3104.0404.2604.26068,282,807
Jan 26, 20184.0704.1104.0304.0304.03019,768,546
Jan 25, 20184.0604.2204.0604.0904.09030,283,794
Jan 24, 20183.9504.0803.9504.0704.07025,634,710
Jan 23, 20183.9603.9803.9303.9703.97010,112,628
Jan 22, 20183.9604.0503.9203.9703.97022,053,621
Jan 19, 20183.9403.9803.9203.9303.93012,112,992
Jan 18, 20183.8803.9703.8703.9503.95017,804,388
Jan 17, 20183.9003.9003.8303.8803.88010,015,000
Jan 16, 20183.8603.9603.8503.9003.90019,410,896
Jan 15, 20184.0104.0503.8503.8603.86030,888,100
Jan 12, 20184.0004.0703.9304.0104.01030,860,600
Jan 11, 20183.9504.0003.9103.9903.99025,523,243
Jan 10, 20184.0704.1003.9503.9503.95052,864,030
Jan 09, 20184.0104.0803.9204.0104.01064,339,535
Jan 08, 20183.6404.0103.6304.0004.000124,073,604
Jan 05, 20183.6203.6503.5803.6303.63020,331,921
Jan 04, 20183.5803.6603.5803.5803.58024,641,454
Jan 03, 20183.6003.6303.5803.5903.59013,111,133
Jan 02, 20183.5103.6303.4803.6103.61020,050,960
Dec 29, 20173.5503.5603.5103.5303.5307,179,100
Dec 28, 20173.5603.5803.5303.5503.5507,642,400
Dec 27, 20173.4503.5703.4403.5403.54021,442,880
Dec 22, 20173.4303.4703.4103.4603.4607,507,490
Dec 21, 20173.3703.4503.3703.4303.4305,087,000
Dec 20, 20173.4003.4303.3803.4003.4004,184,257
Dec 19, 20173.4203.4303.3803.4003.4006,757,754
Dec 18, 20173.4203.4203.3703.4003.4008,590,898
Dec 15, 20173.4703.4703.3803.4003.40013,784,042
Dec 14, 20173.4403.4703.4203.4603.46012,465,660
Dec 13, 20173.3903.4603.3703.4603.46016,576,682
Dec 12, 20173.4003.4103.3603.4003.4005,984,264
Dec 11, 20173.3603.4203.3603.4003.4007,727,640
Dec 08, 20173.3503.3703.2803.3503.35012,934,920
Dec 07, 20173.3603.4003.3203.3503.35014,805,860
Dec 06, 20173.4803.5003.3503.3603.36034,126,800
Dec 05, 20173.5103.5203.4603.4703.47013,399,645
Dec 04, 20173.5003.5703.4903.5103.51015,989,290
Dec 01, 20173.5403.5603.5003.5003.50019,992,779
Nov 30, 20173.6603.6703.5203.5303.530165,955,694
Nov 29, 20173.5903.6803.5803.6503.65015,366,619
Nov 28, 20173.6103.6503.5303.6303.63022,884,209
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...