Singapore markets close in 3 hours 5 minutes
Straits Times Index
3,301.42 +28.70 (+0.88%) Nikkei
38,375.06 +822.90 (+2.19%) Hang Seng
17,190.42 +361.49 (+2.15%) FTSE 100
8,044.81 +20.94 (+0.26%) Bitcoin USD
66,752.24 +202.36 (+0.30%) CMC Crypto 200
1,437.97 +23.21 (+1.64%)
China Shenhua Energy Company Limited (1088.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
As of 01:40PM HKT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 31.750 | 32.000 | 31.500 | 31.550 | 31.550 | 6,759,714 |
| 23 Apr 2024 | 31.500 | 32.200 | 31.200 | 31.550 | 31.550 | 23,614,132 |
| 22 Apr 2024 | 33.150 | 33.350 | 31.500 | 31.650 | 31.650 | 30,175,618 |
| 19 Apr 2024 | 32.350 | 33.200 | 32.250 | 32.850 | 32.850 | 14,649,112 |
| 18 Apr 2024 | 32.450 | 33.000 | 32.450 | 32.700 | 32.700 | 12,477,817 |
| 17 Apr 2024 | 32.600 | 32.950 | 32.350 | 32.600 | 32.600 | 16,279,977 |
| 16 Apr 2024 | 32.550 | 33.300 | 32.400 | 32.750 | 32.750 | 27,937,058 |
| 15 Apr 2024 | 32.300 | 33.100 | 32.200 | 32.700 | 32.700 | 20,245,646 |
| 12 Apr 2024 | 32.700 | 32.900 | 32.300 | 32.300 | 32.300 | 15,345,692 |
| 11 Apr 2024 | 32.200 | 33.050 | 32.000 | 32.900 | 32.900 | 20,810,449 |
| 10 Apr 2024 | 31.800 | 32.700 | 31.700 | 32.600 | 32.600 | 18,405,835 |
| 09 Apr 2024 | 32.100 | 32.400 | 31.550 | 31.850 | 31.850 | 10,648,211 |
| 08 Apr 2024 | 31.300 | 32.300 | 31.050 | 31.900 | 31.900 | 16,224,114 |
| 05 Apr 2024 | 31.700 | 31.800 | 30.900 | 31.350 | 31.350 | 4,453,491 |
| 03 Apr 2024 | 31.550 | 31.900 | 31.350 | 31.600 | 31.600 | 17,843,091 |
| 02 Apr 2024 | 30.600 | 31.700 | 30.550 | 31.600 | 31.600 | 20,348,920 |
| 28 Mar 2024 | 30.400 | 31.250 | 30.250 | 30.750 | 30.750 | 21,046,008 |
| 27 Mar 2024 | 29.900 | 30.950 | 29.900 | 30.400 | 30.400 | 16,309,580 |
| 26 Mar 2024 | 31.150 | 31.200 | 29.900 | 30.200 | 30.200 | 19,013,124 |
| 25 Mar 2024 | 30.050 | 31.250 | 29.750 | 30.500 | 30.500 | 25,046,980 |
| 22 Mar 2024 | 30.550 | 31.000 | 29.950 | 30.100 | 30.100 | 17,797,272 |
| 21 Mar 2024 | 29.900 | 30.950 | 29.600 | 30.650 | 30.650 | 24,560,108 |
| 20 Mar 2024 | 29.700 | 30.300 | 29.350 | 29.600 | 29.600 | 19,194,043 |
| 19 Mar 2024 | 29.250 | 30.400 | 29.100 | 29.750 | 29.750 | 18,472,977 |
| 18 Mar 2024 | 29.800 | 30.050 | 29.300 | 29.500 | 29.500 | 33,942,612 |
| 15 Mar 2024 | 30.600 | 30.700 | 29.850 | 30.050 | 30.050 | 29,161,437 |
| 14 Mar 2024 | 30.600 | 31.100 | 30.300 | 30.600 | 30.600 | 18,284,881 |
| 13 Mar 2024 | 29.800 | 30.700 | 29.550 | 30.550 | 30.550 | 24,471,971 |
| 12 Mar 2024 | 30.100 | 30.300 | 29.600 | 30.250 | 30.250 | 24,788,695 |
| 11 Mar 2024 | 31.050 | 31.100 | 29.750 | 29.900 | 29.900 | 36,342,897 |
| 08 Mar 2024 | 31.200 | 31.650 | 30.600 | 31.150 | 31.150 | 19,519,297 |
| 07 Mar 2024 | 31.400 | 31.950 | 31.200 | 31.300 | 31.300 | 15,632,191 |
| 06 Mar 2024 | 30.850 | 31.450 | 30.800 | 31.200 | 31.200 | 17,640,067 |
| 05 Mar 2024 | 31.100 | 31.500 | 30.450 | 30.800 | 30.800 | 27,424,766 |
| 04 Mar 2024 | 30.500 | 31.400 | 30.400 | 31.250 | 31.250 | 23,436,830 |
| 01 Mar 2024 | 30.250 | 30.750 | 30.050 | 30.550 | 30.550 | 21,118,230 |
| 29 Feb 2024 | 31.000 | 31.400 | 30.150 | 30.250 | 30.250 | 27,913,477 |
| 28 Feb 2024 | 31.250 | 31.550 | 30.400 | 31.250 | 31.250 | 19,142,131 |
| 27 Feb 2024 | 31.200 | 31.400 | 30.600 | 31.250 | 31.250 | 18,100,706 |
| 26 Feb 2024 | 31.450 | 31.850 | 30.850 | 31.200 | 31.200 | 14,053,160 |
| 23 Feb 2024 | 32.100 | 32.550 | 31.550 | 31.600 | 31.600 | 16,797,446 |
| 22 Feb 2024 | 30.550 | 32.450 | 30.550 | 32.300 | 32.300 | 20,709,313 |
| 21 Feb 2024 | 31.000 | 31.400 | 30.700 | 30.750 | 30.750 | 17,827,598 |
| 20 Feb 2024 | 31.150 | 31.400 | 30.650 | 30.950 | 30.950 | 16,050,393 |
| 19 Feb 2024 | 29.750 | 31.400 | 29.750 | 31.150 | 31.150 | 17,991,660 |
| 16 Feb 2024 | 29.900 | 30.150 | 29.700 | 29.900 | 29.900 | 5,932,659 |
| 15 Feb 2024 | 29.750 | 29.950 | 29.400 | 29.900 | 29.900 | 2,928,656 |
| 14 Feb 2024 | 29.500 | 30.050 | 29.350 | 29.750 | 29.750 | 5,994,549 |
| 09 Feb 2024 | 29.900 | 29.900 | 29.900 | 29.900 | 29.900 | - |
| 08 Feb 2024 | 30.450 | 30.800 | 29.800 | 29.950 | 29.950 | 14,055,878 |
| 07 Feb 2024 | 29.900 | 30.750 | 29.850 | 30.500 | 30.500 | 27,261,456 |
| 06 Feb 2024 | 29.650 | 30.200 | 29.600 | 30.000 | 30.000 | 18,527,829 |
| 05 Feb 2024 | 29.300 | 30.050 | 29.300 | 29.750 | 29.750 | 14,539,541 |
| 02 Feb 2024 | 29.550 | 30.100 | 29.200 | 29.750 | 29.750 | 17,927,923 |
| 01 Feb 2024 | 29.700 | 29.750 | 29.150 | 29.300 | 29.300 | 22,653,316 |
| 31 Jan 2024 | 29.000 | 30.150 | 28.800 | 29.550 | 29.550 | 29,575,743 |
| 30 Jan 2024 | 29.450 | 29.650 | 28.850 | 28.950 | 28.950 | 24,095,572 |
| 29 Jan 2024 | 29.600 | 29.850 | 29.400 | 29.800 | 29.800 | 14,582,160 |
| 26 Jan 2024 | 29.350 | 29.950 | 29.200 | 29.650 | 29.650 | 25,479,008 |
| 25 Jan 2024 | 28.650 | 29.750 | 28.350 | 29.550 | 29.550 | 31,455,631 |
| 24 Jan 2024 | 27.150 | 28.650 | 27.000 | 28.500 | 28.500 | 25,014,662 |
| 23 Jan 2024 | 26.700 | 27.500 | 26.450 | 27.150 | 27.150 | 15,358,797 |
| 22 Jan 2024 | 26.950 | 27.100 | 26.300 | 26.650 | 26.650 | 18,624,937 |
| 19 Jan 2024 | 27.950 | 27.950 | 26.700 | 27.000 | 27.000 | 30,253,647 |
| 18 Jan 2024 | 27.900 | 27.900 | 27.150 | 27.800 | 27.800 | 23,892,501 |
| 17 Jan 2024 | 28.400 | 28.550 | 27.650 | 27.800 | 27.800 | 16,438,760 |
| 16 Jan 2024 | 28.450 | 28.900 | 28.450 | 28.450 | 28.450 | 9,207,012 |
| 15 Jan 2024 | 28.400 | 28.400 | 28.400 | 28.400 | 28.400 | - |
| 12 Jan 2024 | 27.650 | 28.400 | 27.550 | 28.400 | 28.400 | 10,962,486 |
| 11 Jan 2024 | 28.500 | 28.700 | 27.750 | 27.800 | 27.800 | 21,537,141 |
| 10 Jan 2024 | 28.500 | 28.950 | 28.450 | 28.650 | 28.650 | 21,189,008 |
| 09 Jan 2024 | 28.200 | 28.750 | 27.750 | 28.500 | 28.500 | 19,477,831 |
| 08 Jan 2024 | 28.100 | 28.450 | 27.850 | 28.200 | 28.200 | 22,979,443 |
| 05 Jan 2024 | 28.050 | 28.550 | 27.850 | 28.100 | 28.100 | 18,169,644 |
| 04 Jan 2024 | 27.350 | 28.350 | 27.350 | 28.200 | 28.200 | 20,106,337 |
| 03 Jan 2024 | 27.300 | 28.000 | 27.200 | 27.650 | 27.650 | 17,047,384 |
| 02 Jan 2024 | 26.850 | 27.550 | 26.700 | 27.500 | 27.500 | 20,962,855 |
| 29 Dec 2023 | 26.500 | 26.850 | 26.250 | 26.750 | 26.750 | 12,985,917 |
| 28 Dec 2023 | 26.500 | 26.550 | 26.000 | 26.350 | 26.350 | 16,904,673 |
| 27 Dec 2023 | 26.100 | 26.400 | 25.800 | 26.300 | 26.300 | 18,226,766 |
| 22 Dec 2023 | 25.450 | 26.200 | 25.250 | 25.950 | 25.950 | 28,223,904 |
| 21 Dec 2023 | 25.300 | 25.450 | 25.050 | 25.350 | 25.350 | 10,082,650 |
| 20 Dec 2023 | 25.100 | 25.500 | 25.100 | 25.300 | 25.300 | 9,849,770 |
| 19 Dec 2023 | 25.250 | 25.400 | 25.050 | 25.100 | 25.100 | 8,650,759 |
| 18 Dec 2023 | 24.900 | 25.350 | 24.700 | 25.250 | 25.250 | 15,276,355 |
| 15 Dec 2023 | 24.650 | 25.050 | 24.650 | 24.900 | 24.900 | 17,085,906 |
| 14 Dec 2023 | 24.800 | 24.850 | 24.350 | 24.450 | 24.450 | 11,868,091 |
| 13 Dec 2023 | 24.800 | 24.800 | 24.400 | 24.550 | 24.550 | 11,677,162 |
| 12 Dec 2023 | 25.050 | 25.050 | 24.450 | 24.650 | 24.650 | 12,868,432 |
| 11 Dec 2023 | 24.500 | 24.950 | 24.350 | 24.850 | 24.850 | 13,144,906 |
| 08 Dec 2023 | 24.850 | 24.850 | 24.400 | 24.650 | 24.650 | 12,511,155 |
| 07 Dec 2023 | 24.800 | 24.950 | 24.350 | 24.750 | 24.750 | 14,027,368 |
| 06 Dec 2023 | 25.000 | 25.050 | 24.750 | 24.900 | 24.900 | 13,864,580 |
| 05 Dec 2023 | 25.600 | 25.600 | 24.900 | 25.100 | 25.100 | 14,669,074 |
| 04 Dec 2023 | 25.350 | 25.700 | 25.150 | 25.600 | 25.600 | 22,155,188 |
| 01 Dec 2023 | 25.550 | 25.600 | 24.950 | 25.100 | 25.100 | 14,668,270 |
| 30 Nov 2023 | 25.350 | 25.600 | 25.300 | 25.550 | 25.550 | 12,499,211 |
| 29 Nov 2023 | 25.100 | 25.400 | 25.050 | 25.300 | 25.300 | 11,143,231 |
| 28 Nov 2023 | 25.550 | 25.550 | 24.950 | 25.050 | 25.050 | 9,071,160 |
| 27 Nov 2023 | 25.400 | 25.600 | 25.200 | 25.350 | 25.350 | 6,244,654 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.