Canada markets close in 3 hours 26 minutes

China Shenhua Energy Company Limited (1088.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
32.100+0.400 (+1.26%)
At close: 04:09PM HKT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202431.45032.30031.45032.10032.10017,678,000
Apr 24, 202431.75032.00031.45031.70031.70012,633,589
Apr 23, 202431.50032.20031.20031.55031.55023,614,132
Apr 22, 202433.15033.35031.50031.65031.65030,175,618
Apr 19, 202432.35033.20032.25032.85032.85014,649,112
Apr 18, 202432.45033.00032.45032.70032.70012,477,817
Apr 17, 202432.60032.95032.35032.60032.60016,279,977
Apr 16, 202432.55033.30032.40032.75032.75027,937,058
Apr 15, 202432.30033.10032.20032.70032.70020,245,646
Apr 12, 202432.70032.90032.30032.30032.30015,345,692
Apr 11, 202432.20033.05032.00032.90032.90020,810,449
Apr 10, 202431.80032.70031.70032.60032.60018,405,835
Apr 09, 202432.10032.40031.55031.85031.85010,648,211
Apr 08, 202431.30032.30031.05031.90031.90016,224,114
Apr 05, 202431.70031.80030.90031.35031.3504,453,491
Apr 03, 202431.55031.90031.35031.60031.60017,843,091
Apr 02, 202430.60031.70030.55031.60031.60020,348,920
Mar 28, 202430.40031.25030.25030.75030.75021,046,008
Mar 27, 202429.90030.95029.90030.40030.40016,309,580
Mar 26, 202431.15031.20029.90030.20030.20019,013,124
Mar 25, 202430.05031.25029.75030.50030.50025,046,980
Mar 22, 202430.55031.00029.95030.10030.10017,797,272
Mar 21, 202429.90030.95029.60030.65030.65024,560,108
Mar 20, 202429.70030.30029.35029.60029.60019,194,043
Mar 19, 202429.25030.40029.10029.75029.75018,472,977
Mar 18, 202429.80030.05029.30029.50029.50033,942,612
Mar 15, 202430.60030.70029.85030.05030.05029,161,437
Mar 14, 202430.60031.10030.30030.60030.60018,284,881
Mar 13, 202429.80030.70029.55030.55030.55024,471,971
Mar 12, 202430.10030.30029.60030.25030.25024,788,695
Mar 11, 202431.05031.10029.75029.90029.90036,342,897
Mar 08, 202431.20031.65030.60031.15031.15019,519,297
Mar 07, 202431.40031.95031.20031.30031.30015,632,191
Mar 06, 202430.85031.45030.80031.20031.20017,640,067
Mar 05, 202431.10031.50030.45030.80030.80027,424,766
Mar 04, 202430.50031.40030.40031.25031.25023,436,830
Mar 01, 202430.25030.75030.05030.55030.55021,118,230
Feb 29, 202431.00031.40030.15030.25030.25027,913,477
Feb 28, 202431.25031.55030.40031.25031.25019,142,131
Feb 27, 202431.20031.40030.60031.25031.25018,100,706
Feb 26, 202431.45031.85030.85031.20031.20014,053,160
Feb 23, 202432.10032.55031.55031.60031.60016,797,446
Feb 22, 202430.55032.45030.55032.30032.30020,709,313
Feb 21, 202431.00031.40030.70030.75030.75017,827,598
Feb 20, 202431.15031.40030.65030.95030.95016,050,393
Feb 19, 202429.75031.40029.75031.15031.15017,991,660
Feb 16, 202429.90030.15029.70029.90029.9005,932,659
Feb 15, 202429.75029.95029.40029.90029.9002,928,656
Feb 14, 202429.50030.05029.35029.75029.7505,994,549
Feb 09, 202429.90029.90029.90029.90029.900-
Feb 08, 202430.45030.80029.80029.95029.95014,055,878
Feb 07, 202429.90030.75029.85030.50030.50027,261,456
Feb 06, 202429.65030.20029.60030.00030.00018,527,829
Feb 05, 202429.30030.05029.30029.75029.75014,539,541
Feb 02, 202429.55030.10029.20029.75029.75017,927,923
Feb 01, 202429.70029.75029.15029.30029.30022,653,316
Jan 31, 202429.00030.15028.80029.55029.55029,575,743
Jan 30, 202429.45029.65028.85028.95028.95024,095,572
Jan 29, 202429.60029.85029.40029.80029.80014,582,160
Jan 26, 202429.35029.95029.20029.65029.65025,479,008
Jan 25, 202428.65029.75028.35029.55029.55031,455,631
Jan 24, 202427.15028.65027.00028.50028.50025,014,662
Jan 23, 202426.70027.50026.45027.15027.15015,358,797
Jan 22, 202426.95027.10026.30026.65026.65018,624,937
Jan 19, 202427.95027.95026.70027.00027.00030,253,647
Jan 18, 202427.90027.90027.15027.80027.80023,892,501
Jan 17, 202428.40028.55027.65027.80027.80016,438,760
Jan 16, 202428.45028.90028.45028.45028.4509,207,012
Jan 15, 202428.40028.40028.40028.40028.400-
Jan 12, 202427.65028.40027.55028.40028.40010,962,486
Jan 11, 202428.50028.70027.75027.80027.80021,537,141
Jan 10, 202428.50028.95028.45028.65028.65021,189,008
Jan 09, 202428.20028.75027.75028.50028.50019,477,831
Jan 08, 202428.10028.45027.85028.20028.20022,979,443
Jan 05, 202428.05028.55027.85028.10028.10018,169,644
Jan 04, 202427.35028.35027.35028.20028.20020,106,337
Jan 03, 202427.30028.00027.20027.65027.65017,047,384
Jan 02, 202426.85027.55026.70027.50027.50020,962,855
Dec 29, 202326.50026.85026.25026.75026.75012,985,917
Dec 28, 202326.50026.55026.00026.35026.35016,904,673
Dec 27, 202326.10026.40025.80026.30026.30018,226,766
Dec 22, 202325.45026.20025.25025.95025.95028,223,904
Dec 21, 202325.30025.45025.05025.35025.35010,082,650
Dec 20, 202325.10025.50025.10025.30025.3009,849,770
Dec 19, 202325.25025.40025.05025.10025.1008,650,759
Dec 18, 202324.90025.35024.70025.25025.25015,276,355
Dec 15, 202324.65025.05024.65024.90024.90017,085,906
Dec 14, 202324.80024.85024.35024.45024.45011,868,091
Dec 13, 202324.80024.80024.40024.55024.55011,677,162
Dec 12, 202325.05025.05024.45024.65024.65012,868,432
Dec 11, 202324.50024.95024.35024.85024.85013,144,906
Dec 08, 202324.85024.85024.40024.65024.65012,511,155
Dec 07, 202324.80024.95024.35024.75024.75014,027,368
Dec 06, 202325.00025.05024.75024.90024.90013,864,580
Dec 05, 202325.60025.60024.90025.10025.10014,669,074
Dec 04, 202325.35025.70025.15025.60025.60022,155,188
Dec 01, 202325.55025.60024.95025.10025.10014,668,270
Nov 30, 202325.35025.60025.30025.55025.55012,499,211
Nov 29, 202325.10025.40025.05025.30025.30011,143,231
Nov 28, 202325.55025.55024.95025.05025.0509,071,160
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...