UK markets close in 24 minutes

China Coal Energy Company Limited (1898.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
9.120+0.150 (+1.67%)
At close: 04:08PM HKT
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20248.9709.2808.9009.1209.12022,080,000
27 Jun 20249.2709.2708.9108.9708.97036,147,045
26 Jun 20249.4409.5409.0609.2209.22025,586,491
25 Jun 20249.3509.4509.2209.4409.44015,494,800
24 Jun 20249.5809.6409.2909.3709.37019,296,428
21 Jun 20249.9609.9609.5809.6109.61020,103,780
20 Jun 20249.6109.9909.6109.9609.96033,590,936
19 Jun 20249.4409.5809.3609.5309.53019,903,686
18 Jun 20249.4809.5509.2509.4509.45013,651,003
17 Jun 20249.7409.8009.3409.4409.44026,263,111
14 Jun 20249.81010.0409.7009.8009.80017,494,008
13 Jun 20249.7909.9409.6809.7909.79010,658,540
12 Jun 20249.4009.8609.3709.8009.80025,364,680
11 Jun 20249.8009.8009.2509.3609.36038,273,366
07 Jun 20249.6809.8309.6509.8209.82023,625,586
06 Jun 20249.3609.8109.2709.7009.70017,750,900
05 Jun 20249.5009.6209.2909.3609.36016,178,000
04 Jun 20249.6809.6909.4209.5409.54026,237,275
03 Jun 20249.95010.0009.6909.7109.71026,734,656
31 May 20249.7109.9809.6709.8509.85070,616,856
30 May 20249.5009.6809.3009.3709.37029,648,017
29 May 20249.3009.6709.2209.6309.63039,118,974
28 May 20249.1209.4409.1009.3109.31024,805,630
27 May 20248.9409.2908.9209.0909.09019,003,302
24 May 20248.8609.1108.8409.0109.01015,999,996
23 May 20248.9308.9808.8008.9608.96015,867,842
22 May 20248.9909.2008.9608.9708.97019,270,922
21 May 20249.0209.0808.9108.9508.95015,704,787
20 May 20248.7309.0808.7309.0209.02020,229,700
17 May 20248.6108.8008.5408.6908.69012,133,000
16 May 20248.5808.7108.5508.6108.61017,508,192
14 May 20248.8108.8608.4608.5408.54024,763,879
13 May 20248.8408.9408.7308.8508.85021,114,008
10 May 20248.6008.8808.5908.8508.85029,781,997
09 May 20248.5808.6908.4008.4608.46016,767,190
08 May 20248.1808.7508.1308.5608.56047,834,441
07 May 20248.0408.1908.0208.1608.16013,556,895
06 May 20247.8708.0507.7908.0208.02021,297,247
03 May 20247.7007.8707.6807.8407.8404,900,864
02 May 20247.9107.9107.6607.7107.71010,002,590
30 Apr 20247.7108.0307.7007.9007.90027,629,268
29 Apr 20247.6807.7607.5907.7107.71018,266,000
26 Apr 20247.8107.9207.6407.6507.65037,378,000
25 Apr 20247.7107.9407.7107.8107.81029,616,000
24 Apr 20247.7807.7807.5507.6307.63034,291,255
23 Apr 20247.8907.8907.6307.7007.70034,708,669
22 Apr 20248.4408.4707.8407.9007.90050,553,264
19 Apr 20248.4308.4908.2808.4108.41016,954,876
18 Apr 20248.3508.4708.2908.3508.35020,055,061
17 Apr 20248.3208.3708.2108.3008.30014,816,200
16 Apr 20248.2508.4108.1808.3508.35025,849,000
15 Apr 20247.9508.3207.9308.2508.25030,433,000
12 Apr 20248.0508.1207.9207.9707.97016,151,915
11 Apr 20247.8008.1207.7408.0508.05022,871,185
10 Apr 20247.8808.0007.8107.8407.84017,730,883
09 Apr 20247.8607.9607.7307.8207.82013,077,000
08 Apr 20247.6807.9107.6607.8007.80023,823,000
05 Apr 20247.8907.8907.3807.6207.62012,010,000
03 Apr 20247.6007.8807.6007.8807.88031,716,000
02 Apr 20247.6607.8007.5007.5907.59030,139,818
28 Mar 20247.5507.6807.4207.6207.62016,026,749
27 Mar 20247.3607.6307.3607.5607.56020,896,514
26 Mar 20247.5907.6607.3207.4007.40026,763,000
25 Mar 20247.5807.7707.3507.5907.59040,194,000
22 Mar 20247.7607.8807.5607.6107.61034,478,874
21 Mar 20247.9707.9707.5607.7607.76092,644,000
20 Mar 20248.2608.2708.0008.1508.15025,446,748
19 Mar 20248.1208.3908.0508.2308.23018,676,843
18 Mar 20248.1808.2508.0808.1608.16022,028,091
15 Mar 20248.3508.3508.0608.2608.26033,993,213
14 Mar 20248.2208.4308.2208.2808.28024,496,944
13 Mar 20248.2408.3208.1208.3108.31021,314,990
12 Mar 20248.3008.3408.0408.2408.24029,991,881
11 Mar 20248.5808.6408.1808.2908.29028,257,000
08 Mar 20248.8208.9508.5308.5808.58039,169,000
07 Mar 20248.8508.9408.7508.8208.82019,485,329
06 Mar 20248.6708.9108.6508.7208.72015,764,000
05 Mar 20248.7408.8708.6008.6608.66013,078,996
04 Mar 20248.5108.8108.4608.7408.74021,796,699
01 Mar 20248.4608.6208.4508.5108.51012,145,970
29 Feb 20248.6508.6508.4108.4508.45020,175,881
28 Feb 20248.6108.7808.4108.6508.65016,276,000
27 Feb 20248.6108.7608.5508.6808.68013,021,112
26 Feb 20248.8808.9508.5508.6708.67023,052,774
23 Feb 20249.1009.1708.8808.8808.88012,777,360
22 Feb 20248.8009.2608.7209.1509.15037,227,019
21 Feb 20248.8008.9208.7108.8008.80013,674,032
20 Feb 20248.9709.0108.7108.8508.85016,128,117
19 Feb 20248.4909.0908.4808.9108.91024,941,100
16 Feb 20248.4108.4808.3608.4808.4803,615,000
15 Feb 20248.5408.5408.3208.4108.4102,614,045
14 Feb 20248.4608.5708.3508.5408.5403,138,144
09 Feb 20248.4008.4908.3608.4908.4901,131,304
08 Feb 20248.6008.6408.4508.5308.53011,055,772
07 Feb 20248.4808.6508.4008.6008.60013,816,135
06 Feb 20248.4508.6108.2908.5008.50022,052,070
05 Feb 20248.4508.5108.2708.4608.46017,818,070
02 Feb 20248.3708.5608.2708.4508.45014,944,470
01 Feb 20248.5708.5708.2608.3708.37022,680,741
31 Jan 20248.5308.7108.4608.5608.56031,086,970
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...