1088.HK Historical Prices | CHINA SHENHUA Stock

STI

0.30%

China Shenhua Energy Co. Ltd. (1088.HK)

-HKSE

26.90 0.15(0.55%) 22 May 15:59 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
22 May 2013	27.35	27.45	26.80	26.90	11,416,800	26.90
21 May 2013	27.05	27.30	26.75	27.05	20,155,300	27.05
20 May 2013	27.20	27.70	27.15	27.30	28,334,400	27.30
17 May 2013	26.45	26.45	26.45	26.45	0	26.45
16 May 2013	26.35	26.60	26.15	26.45	18,231,000	26.45
15 May 2013	27.40	27.40	26.50	26.85	23,320,900	26.85
14 May 2013	27.85	27.90	27.05	27.20	13,163,500	27.20
13 May 2013	27.50	27.90	27.40	27.70	11,306,000	27.70
10 May 2013	27.70	28.20	27.45	28.05	19,486,700	28.05
9 May 2013	27.85	27.95	27.40	27.60	12,447,700	27.60
8 May 2013	27.30	27.80	27.10	27.60	18,619,800	27.60
7 May 2013	27.25	27.40	26.90	27.20	12,266,800	27.20
6 May 2013	27.05	27.40	26.90	27.00	11,204,800	27.00
3 May 2013	27.15	27.35	26.30	26.70	14,533,800	26.70
2 May 2013	27.15	27.25	26.80	27.00	9,454,200	27.00
1 May 2013	27.45	27.45	27.45	27.45	0	27.45
30 Apr 2013	27.40	27.55	27.15	27.45	20,268,000	27.45
29 Apr 2013	26.70	27.00	26.60	26.85	19,667,900	26.85
26 Apr 2013	27.40	27.80	26.90	27.05	32,622,100	27.05
25 Apr 2013	26.05	27.00	26.00	26.85	29,739,400	26.85
24 Apr 2013	25.80	26.05	25.55	25.85	17,427,300	25.85
23 Apr 2013	26.30	26.35	25.35	25.45	20,656,300	25.45
22 Apr 2013	26.10	26.40	25.90	26.15	16,675,300	26.15
19 Apr 2013	24.90	26.25	24.90	26.10	29,062,100	26.10
18 Apr 2013	25.65	25.85	25.35	25.35	19,349,200	25.35
17 Apr 2013	26.45	26.50	25.65	25.65	27,872,300	25.65
16 Apr 2013	26.00	26.25	25.80	25.95	31,987,700	25.95
15 Apr 2013	27.00	27.40	26.50	26.65	18,683,300	26.65
12 Apr 2013	27.70	27.70	27.15	27.30	12,806,600	27.30
11 Apr 2013	28.15	28.15	27.45	27.55	22,572,000	27.55
10 Apr 2013	27.20	27.30	26.65	27.25	19,229,800	27.25
9 Apr 2013	27.00	27.65	26.80	27.20	19,695,900	27.20
8 Apr 2013	27.10	27.35	26.60	26.80	36,956,500	26.80
5 Apr 2013	28.70	28.70	27.30	27.35	16,930,400	27.35
4 Apr 2013	28.15	28.15	28.15	28.15	0	28.15
3 Apr 2013	28.30	28.40	28.00	28.15	12,206,200	28.15
2 Apr 2013	28.00	28.85	27.90	28.20	21,349,200	28.20
1 Apr 2013	28.20	28.20	28.20	28.20	0	28.20
29 Mar 2013	28.20	28.20	28.20	28.20	0	28.20
28 Mar 2013	28.50	28.70	27.85	28.20	22,147,700	28.20
27 Mar 2013	28.60	29.10	28.50	28.60	18,471,600	28.60
26 Mar 2013	28.75	28.75	28.35	28.40	13,842,100	28.40
25 Mar 2013	28.55	29.15	28.50	28.75	19,850,500	28.75
22 Mar 2013	28.60	28.75	28.20	28.35	12,148,000	28.35
21 Mar 2013	28.85	29.50	28.25	28.55	15,890,400	28.55
20 Mar 2013	28.05	29.20	28.05	28.75	17,371,000	28.75
19 Mar 2013	28.90	28.95	28.15	28.35	19,594,600	28.35
18 Mar 2013	28.55	29.00	28.45	28.70	18,987,400	28.70
15 Mar 2013	28.80	29.45	28.65	29.20	23,835,400	29.20
14 Mar 2013	28.70	29.00	28.50	28.80	18,170,500	28.80
13 Mar 2013	29.75	29.75	28.65	29.00	16,881,300	29.00
12 Mar 2013	29.95	29.95	29.55	29.65	17,997,800	29.65
11 Mar 2013	29.40	30.05	29.35	29.70	15,820,800	29.70
8 Mar 2013	28.75	29.90	28.75	29.55	28,702,500	29.55
7 Mar 2013	28.45	28.80	28.20	28.45	16,853,000	28.45
6 Mar 2013	28.70	28.85	28.35	28.60	16,179,800	28.60
5 Mar 2013	28.70	28.90	28.30	28.45	14,997,700	28.45
4 Mar 2013	28.65	28.75	28.10	28.55	17,196,800	28.55
1 Mar 2013	29.80	29.80	28.75	29.00	18,141,100	29.00
28 Feb 2013	29.00	29.85	28.90	29.40	37,458,600	29.40
27 Feb 2013	28.00	28.55	27.70	28.35	24,516,400	28.35
26 Feb 2013	28.15	28.45	27.85	28.00	21,449,900	28.00
25 Feb 2013	28.80	29.25	28.45	28.55	17,225,700	28.55
22 Feb 2013	29.30	29.35	28.70	28.80	30,331,600	28.80
21 Feb 2013	29.50	29.65	29.25	29.35	18,424,900	29.35
20 Feb 2013	29.60	30.05	29.50	30.00	16,382,100	30.00
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in HKD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On 1088.HK

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

China Shenhua Energy Co. Ltd. (1088.HK)