Advertisement
Advertisement
U.S. markets close in 1 hour 46 minutes
Advertisement
Advertisement
Advertisement
Advertisement

China Coal Energy Company Limited (1898.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
6.420+0.040 (+0.63%)
At close: 04:08PM HKT
Advertisement
Advertisement
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 20226.3806.5006.3606.4206.42012,482,721
Aug 16, 20226.3906.4206.2706.3806.38011,879,448
Aug 15, 20226.5206.6506.3806.3906.39024,541,000
Aug 12, 20226.4806.6406.4006.5206.52021,627,000
Aug 11, 20226.3306.5106.3006.4106.41012,512,621
Aug 10, 20226.3306.4306.2006.2306.2307,181,293
Aug 09, 20226.0506.4006.0006.3306.33020,220,329
Aug 08, 20225.8306.0605.8106.0006.0007,450,912
Aug 05, 20225.9905.9905.8005.8405.8408,071,803
Aug 04, 20225.9506.0605.9205.9905.9904,367,969
Aug 03, 20225.9206.0305.8805.9605.9606,965,216
Aug 02, 20225.9306.0205.8605.9505.95011,558,763
Aug 01, 20226.1706.1706.0106.0806.0808,216,544
Jul 29, 20226.3606.3906.1006.1006.1009,547,146
Jul 28, 20226.3106.3906.1806.3406.3408,743,190
Jul 27, 20226.3006.3406.1806.2606.2606,907,860
Jul 26, 20226.1006.3206.0806.3106.31011,781,034
Jul 25, 20226.0606.1706.0206.0806.0809,661,335
Jul 22, 20226.1506.1805.9906.1006.1009,094,050
Jul 21, 20226.3606.4306.0506.1206.12014,590,672
Jul 20, 20226.4406.4906.3706.3906.3906,505,401
Jul 19, 20226.3506.4606.3306.4406.44011,274,932
Jul 18, 20226.1406.4106.1406.4006.40013,981,945
Jul 15, 20226.2606.4106.0106.0906.09032,917,040
Jul 14, 20226.3906.4406.1006.2606.26023,047,070
Jul 13, 20226.4006.4206.2506.3306.33016,299,268
Jul 12, 20226.4106.5606.4106.4606.46011,333,352
Jul 11, 20226.5606.5606.3706.5006.5007,147,653
Jul 08, 20226.5506.7206.5206.5606.56017,455,354
Jul 07, 20226.3206.4806.2206.4806.48013,623,968
Jul 06, 20226.7706.7706.2406.3906.39024,992,039
Jul 05, 20226.6806.9806.6806.8606.86010,193,000
Jul 04, 20226.6306.7806.5006.6506.65011,674,781
Jun 30, 20226.7006.8006.6306.6506.6509,344,061
Jun 29, 20226.8707.0006.6906.7106.71012,126,100
Jun 28, 20226.6307.0106.6206.8606.86022,794,363
Jun 27, 20226.3706.6406.3306.5906.59013,103,037
Jun 24, 20226.4006.4606.2606.2906.29012,962,754
Jun 23, 20226.4606.4606.2406.4506.45011,248,300
Jun 22, 20226.4606.5506.2106.2706.27022,024,152
Jun 21, 20226.3806.5106.3006.4406.44012,529,870
Jun 20, 20226.7006.7006.2206.3406.34029,993,902
Jun 17, 20226.7506.9806.6806.8006.80015,240,456
Jun 17, 20220.35249 Dividend
Jun 16, 20227.7407.7507.1607.2406.88821,655,991
Jun 15, 20227.7608.0607.6807.7107.33514,103,463
Jun 14, 20227.6107.9507.6007.8307.44918,637,377
Jun 13, 20227.8007.8607.5907.7807.40112,607,813
Jun 10, 20227.8707.9907.7507.8507.46817,354,576
Jun 09, 20227.9608.1007.8107.8907.50618,274,696
Jun 08, 20227.5007.9907.5007.9607.57230,474,331
Jun 07, 20227.3907.6007.2707.4507.08714,712,596
Jun 06, 20227.2707.4007.1407.3807.02119,857,819
Jun 02, 20227.3807.4107.2407.2706.91611,617,020
Jun 01, 20227.2007.3907.1007.3807.02114,844,397
May 31, 20227.1007.3207.0807.2006.84924,010,718
May 30, 20227.4007.4007.0607.1106.76413,672,479
May 27, 20227.2407.4107.1607.2906.93522,803,740
May 26, 20227.1107.2406.9707.1606.81116,648,391
May 25, 20227.0007.1306.8207.1106.76425,537,123
May 24, 20226.7507.1006.7506.8906.55524,829,316
May 23, 20226.6506.9806.6506.8006.46929,760,579
May 20, 20226.3206.7306.3206.6506.32624,446,287
May 19, 20226.2006.4106.1906.2705.96513,801,768
May 18, 20226.4706.4706.3106.3906.07910,767,471
May 17, 20226.3606.5506.3106.4106.09812,524,397
May 16, 20226.4106.4906.3406.4006.0888,459,532
May 13, 20226.0206.4306.0206.3406.03118,122,272
May 12, 20226.2006.3205.9306.0105.71721,219,933
May 11, 20226.0806.3006.0106.2005.89815,069,572
May 10, 20226.1006.1005.8606.0805.78424,880,935
May 06, 20226.4206.6406.3806.4006.08818,431,605
May 05, 20226.6406.8006.5006.6106.28816,433,584
May 04, 20226.7506.7506.4606.5706.2507,064,040
May 03, 20226.6106.7806.5606.6406.31710,048,311
Apr 29, 20226.9706.9706.5306.6906.36419,952,769
Apr 28, 20226.5006.9106.3506.8906.55532,403,943
Apr 27, 20226.0506.3106.0106.2505.94623,155,387
Apr 26, 20226.2006.2005.9506.0405.74623,621,172
Apr 25, 20226.3706.3706.0506.1205.82232,239,228
Apr 22, 20226.2906.6006.2606.5906.26925,907,162
Apr 21, 20226.6606.8206.4006.4506.13645,878,554
Apr 20, 20227.0207.1106.6206.6406.31747,431,387
Apr 19, 20227.1007.3006.9507.1606.81134,750,786
Apr 14, 20227.2207.5007.0407.3607.00258,450,891
Apr 13, 20226.7707.2706.6507.1406.79272,114,261
Apr 12, 20226.6606.9906.5506.7506.42184,982,717
Apr 11, 20226.0006.0605.8405.9205.63213,345,977
Apr 08, 20225.8406.0505.8006.0005.70831,154,069
Apr 07, 20225.8105.9705.7505.7705.48918,682,758
Apr 06, 20225.8705.9505.6905.8705.58420,011,491
Apr 04, 20226.0006.0105.8305.9205.6328,890,470
Apr 01, 20225.8906.0305.8205.9705.67915,157,561
Mar 31, 20225.7606.0005.7605.8905.60316,066,847
Mar 30, 20225.9106.0005.7205.8505.56520,359,896
Mar 29, 20225.7506.0005.6605.9605.67031,944,000
Mar 28, 20225.5705.8405.5005.8305.54635,509,924
Mar 25, 20225.6305.7305.4105.4705.20429,589,334
Mar 24, 20225.4705.7305.4705.6305.35620,001,391
Mar 23, 20225.5005.5005.3105.4705.20423,116,356
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement