Advertisement
Advertisement
China Coal Energy Company Limited (1898.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Advertisement
Advertisement
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 17, 2022 | 6.380 | 6.500 | 6.360 | 6.420 | 6.420 | 12,482,721 |
| Aug 16, 2022 | 6.390 | 6.420 | 6.270 | 6.380 | 6.380 | 11,879,448 |
| Aug 15, 2022 | 6.520 | 6.650 | 6.380 | 6.390 | 6.390 | 24,541,000 |
| Aug 12, 2022 | 6.480 | 6.640 | 6.400 | 6.520 | 6.520 | 21,627,000 |
| Aug 11, 2022 | 6.330 | 6.510 | 6.300 | 6.410 | 6.410 | 12,512,621 |
| Aug 10, 2022 | 6.330 | 6.430 | 6.200 | 6.230 | 6.230 | 7,181,293 |
| Aug 09, 2022 | 6.050 | 6.400 | 6.000 | 6.330 | 6.330 | 20,220,329 |
| Aug 08, 2022 | 5.830 | 6.060 | 5.810 | 6.000 | 6.000 | 7,450,912 |
| Aug 05, 2022 | 5.990 | 5.990 | 5.800 | 5.840 | 5.840 | 8,071,803 |
| Aug 04, 2022 | 5.950 | 6.060 | 5.920 | 5.990 | 5.990 | 4,367,969 |
| Aug 03, 2022 | 5.920 | 6.030 | 5.880 | 5.960 | 5.960 | 6,965,216 |
| Aug 02, 2022 | 5.930 | 6.020 | 5.860 | 5.950 | 5.950 | 11,558,763 |
| Aug 01, 2022 | 6.170 | 6.170 | 6.010 | 6.080 | 6.080 | 8,216,544 |
| Jul 29, 2022 | 6.360 | 6.390 | 6.100 | 6.100 | 6.100 | 9,547,146 |
| Jul 28, 2022 | 6.310 | 6.390 | 6.180 | 6.340 | 6.340 | 8,743,190 |
| Jul 27, 2022 | 6.300 | 6.340 | 6.180 | 6.260 | 6.260 | 6,907,860 |
| Jul 26, 2022 | 6.100 | 6.320 | 6.080 | 6.310 | 6.310 | 11,781,034 |
| Jul 25, 2022 | 6.060 | 6.170 | 6.020 | 6.080 | 6.080 | 9,661,335 |
| Jul 22, 2022 | 6.150 | 6.180 | 5.990 | 6.100 | 6.100 | 9,094,050 |
| Jul 21, 2022 | 6.360 | 6.430 | 6.050 | 6.120 | 6.120 | 14,590,672 |
| Jul 20, 2022 | 6.440 | 6.490 | 6.370 | 6.390 | 6.390 | 6,505,401 |
| Jul 19, 2022 | 6.350 | 6.460 | 6.330 | 6.440 | 6.440 | 11,274,932 |
| Jul 18, 2022 | 6.140 | 6.410 | 6.140 | 6.400 | 6.400 | 13,981,945 |
| Jul 15, 2022 | 6.260 | 6.410 | 6.010 | 6.090 | 6.090 | 32,917,040 |
| Jul 14, 2022 | 6.390 | 6.440 | 6.100 | 6.260 | 6.260 | 23,047,070 |
| Jul 13, 2022 | 6.400 | 6.420 | 6.250 | 6.330 | 6.330 | 16,299,268 |
| Jul 12, 2022 | 6.410 | 6.560 | 6.410 | 6.460 | 6.460 | 11,333,352 |
| Jul 11, 2022 | 6.560 | 6.560 | 6.370 | 6.500 | 6.500 | 7,147,653 |
| Jul 08, 2022 | 6.550 | 6.720 | 6.520 | 6.560 | 6.560 | 17,455,354 |
| Jul 07, 2022 | 6.320 | 6.480 | 6.220 | 6.480 | 6.480 | 13,623,968 |
| Jul 06, 2022 | 6.770 | 6.770 | 6.240 | 6.390 | 6.390 | 24,992,039 |
| Jul 05, 2022 | 6.680 | 6.980 | 6.680 | 6.860 | 6.860 | 10,193,000 |
| Jul 04, 2022 | 6.630 | 6.780 | 6.500 | 6.650 | 6.650 | 11,674,781 |
| Jun 30, 2022 | 6.700 | 6.800 | 6.630 | 6.650 | 6.650 | 9,344,061 |
| Jun 29, 2022 | 6.870 | 7.000 | 6.690 | 6.710 | 6.710 | 12,126,100 |
| Jun 28, 2022 | 6.630 | 7.010 | 6.620 | 6.860 | 6.860 | 22,794,363 |
| Jun 27, 2022 | 6.370 | 6.640 | 6.330 | 6.590 | 6.590 | 13,103,037 |
| Jun 24, 2022 | 6.400 | 6.460 | 6.260 | 6.290 | 6.290 | 12,962,754 |
| Jun 23, 2022 | 6.460 | 6.460 | 6.240 | 6.450 | 6.450 | 11,248,300 |
| Jun 22, 2022 | 6.460 | 6.550 | 6.210 | 6.270 | 6.270 | 22,024,152 |
| Jun 21, 2022 | 6.380 | 6.510 | 6.300 | 6.440 | 6.440 | 12,529,870 |
| Jun 20, 2022 | 6.700 | 6.700 | 6.220 | 6.340 | 6.340 | 29,993,902 |
| Jun 17, 2022 | 6.750 | 6.980 | 6.680 | 6.800 | 6.800 | 15,240,456 |
| Jun 17, 2022 | 0.35249 Dividend | |||||
| Jun 16, 2022 | 7.740 | 7.750 | 7.160 | 7.240 | 6.888 | 21,655,991 |
| Jun 15, 2022 | 7.760 | 8.060 | 7.680 | 7.710 | 7.335 | 14,103,463 |
| Jun 14, 2022 | 7.610 | 7.950 | 7.600 | 7.830 | 7.449 | 18,637,377 |
| Jun 13, 2022 | 7.800 | 7.860 | 7.590 | 7.780 | 7.401 | 12,607,813 |
| Jun 10, 2022 | 7.870 | 7.990 | 7.750 | 7.850 | 7.468 | 17,354,576 |
| Jun 09, 2022 | 7.960 | 8.100 | 7.810 | 7.890 | 7.506 | 18,274,696 |
| Jun 08, 2022 | 7.500 | 7.990 | 7.500 | 7.960 | 7.572 | 30,474,331 |
| Jun 07, 2022 | 7.390 | 7.600 | 7.270 | 7.450 | 7.087 | 14,712,596 |
| Jun 06, 2022 | 7.270 | 7.400 | 7.140 | 7.380 | 7.021 | 19,857,819 |
| Jun 02, 2022 | 7.380 | 7.410 | 7.240 | 7.270 | 6.916 | 11,617,020 |
| Jun 01, 2022 | 7.200 | 7.390 | 7.100 | 7.380 | 7.021 | 14,844,397 |
| May 31, 2022 | 7.100 | 7.320 | 7.080 | 7.200 | 6.849 | 24,010,718 |
| May 30, 2022 | 7.400 | 7.400 | 7.060 | 7.110 | 6.764 | 13,672,479 |
| May 27, 2022 | 7.240 | 7.410 | 7.160 | 7.290 | 6.935 | 22,803,740 |
| May 26, 2022 | 7.110 | 7.240 | 6.970 | 7.160 | 6.811 | 16,648,391 |
| May 25, 2022 | 7.000 | 7.130 | 6.820 | 7.110 | 6.764 | 25,537,123 |
| May 24, 2022 | 6.750 | 7.100 | 6.750 | 6.890 | 6.555 | 24,829,316 |
| May 23, 2022 | 6.650 | 6.980 | 6.650 | 6.800 | 6.469 | 29,760,579 |
| May 20, 2022 | 6.320 | 6.730 | 6.320 | 6.650 | 6.326 | 24,446,287 |
| May 19, 2022 | 6.200 | 6.410 | 6.190 | 6.270 | 5.965 | 13,801,768 |
| May 18, 2022 | 6.470 | 6.470 | 6.310 | 6.390 | 6.079 | 10,767,471 |
| May 17, 2022 | 6.360 | 6.550 | 6.310 | 6.410 | 6.098 | 12,524,397 |
| May 16, 2022 | 6.410 | 6.490 | 6.340 | 6.400 | 6.088 | 8,459,532 |
| May 13, 2022 | 6.020 | 6.430 | 6.020 | 6.340 | 6.031 | 18,122,272 |
| May 12, 2022 | 6.200 | 6.320 | 5.930 | 6.010 | 5.717 | 21,219,933 |
| May 11, 2022 | 6.080 | 6.300 | 6.010 | 6.200 | 5.898 | 15,069,572 |
| May 10, 2022 | 6.100 | 6.100 | 5.860 | 6.080 | 5.784 | 24,880,935 |
| May 06, 2022 | 6.420 | 6.640 | 6.380 | 6.400 | 6.088 | 18,431,605 |
| May 05, 2022 | 6.640 | 6.800 | 6.500 | 6.610 | 6.288 | 16,433,584 |
| May 04, 2022 | 6.750 | 6.750 | 6.460 | 6.570 | 6.250 | 7,064,040 |
| May 03, 2022 | 6.610 | 6.780 | 6.560 | 6.640 | 6.317 | 10,048,311 |
| Apr 29, 2022 | 6.970 | 6.970 | 6.530 | 6.690 | 6.364 | 19,952,769 |
| Apr 28, 2022 | 6.500 | 6.910 | 6.350 | 6.890 | 6.555 | 32,403,943 |
| Apr 27, 2022 | 6.050 | 6.310 | 6.010 | 6.250 | 5.946 | 23,155,387 |
| Apr 26, 2022 | 6.200 | 6.200 | 5.950 | 6.040 | 5.746 | 23,621,172 |
| Apr 25, 2022 | 6.370 | 6.370 | 6.050 | 6.120 | 5.822 | 32,239,228 |
| Apr 22, 2022 | 6.290 | 6.600 | 6.260 | 6.590 | 6.269 | 25,907,162 |
| Apr 21, 2022 | 6.660 | 6.820 | 6.400 | 6.450 | 6.136 | 45,878,554 |
| Apr 20, 2022 | 7.020 | 7.110 | 6.620 | 6.640 | 6.317 | 47,431,387 |
| Apr 19, 2022 | 7.100 | 7.300 | 6.950 | 7.160 | 6.811 | 34,750,786 |
| Apr 14, 2022 | 7.220 | 7.500 | 7.040 | 7.360 | 7.002 | 58,450,891 |
| Apr 13, 2022 | 6.770 | 7.270 | 6.650 | 7.140 | 6.792 | 72,114,261 |
| Apr 12, 2022 | 6.660 | 6.990 | 6.550 | 6.750 | 6.421 | 84,982,717 |
| Apr 11, 2022 | 6.000 | 6.060 | 5.840 | 5.920 | 5.632 | 13,345,977 |
| Apr 08, 2022 | 5.840 | 6.050 | 5.800 | 6.000 | 5.708 | 31,154,069 |
| Apr 07, 2022 | 5.810 | 5.970 | 5.750 | 5.770 | 5.489 | 18,682,758 |
| Apr 06, 2022 | 5.870 | 5.950 | 5.690 | 5.870 | 5.584 | 20,011,491 |
| Apr 04, 2022 | 6.000 | 6.010 | 5.830 | 5.920 | 5.632 | 8,890,470 |
| Apr 01, 2022 | 5.890 | 6.030 | 5.820 | 5.970 | 5.679 | 15,157,561 |
| Mar 31, 2022 | 5.760 | 6.000 | 5.760 | 5.890 | 5.603 | 16,066,847 |
| Mar 30, 2022 | 5.910 | 6.000 | 5.720 | 5.850 | 5.565 | 20,359,896 |
| Mar 29, 2022 | 5.750 | 6.000 | 5.660 | 5.960 | 5.670 | 31,944,000 |
| Mar 28, 2022 | 5.570 | 5.840 | 5.500 | 5.830 | 5.546 | 35,509,924 |
| Mar 25, 2022 | 5.630 | 5.730 | 5.410 | 5.470 | 5.204 | 29,589,334 |
| Mar 24, 2022 | 5.470 | 5.730 | 5.470 | 5.630 | 5.356 | 20,001,391 |
| Mar 23, 2022 | 5.500 | 5.500 | 5.310 | 5.470 | 5.204 | 23,116,356 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
