Singapore markets open in 7 hours 18 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,050.90 +32.51 (+0.65%) Dow
38,134.85 +231.56 (+0.61%) Nasdaq
15,782.89 +177.41 (+1.14%) Bitcoin USD
59,024.59 +1,855.46 (+3.25%) CMC Crypto 200
1,275.41 +4.67 (+0.37%)
China Coal Energy Company Limited (1898.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 7.910 | 7.910 | 7.660 | 7.710 | 7.710 | 10,002,590 |
| 30 Apr 2024 | 7.710 | 8.030 | 7.700 | 7.900 | 7.900 | 27,629,268 |
| 29 Apr 2024 | 7.680 | 7.760 | 7.590 | 7.710 | 7.710 | 18,266,000 |
| 26 Apr 2024 | 7.810 | 7.920 | 7.640 | 7.650 | 7.650 | 37,378,000 |
| 25 Apr 2024 | 7.710 | 7.940 | 7.710 | 7.810 | 7.810 | 29,616,000 |
| 24 Apr 2024 | 7.780 | 7.780 | 7.550 | 7.630 | 7.630 | 34,291,255 |
| 23 Apr 2024 | 7.890 | 7.890 | 7.630 | 7.700 | 7.700 | 34,708,669 |
| 22 Apr 2024 | 8.440 | 8.470 | 7.840 | 7.900 | 7.900 | 50,553,264 |
| 19 Apr 2024 | 8.430 | 8.490 | 8.280 | 8.410 | 8.410 | 16,954,876 |
| 18 Apr 2024 | 8.350 | 8.470 | 8.290 | 8.350 | 8.350 | 20,055,061 |
| 17 Apr 2024 | 8.320 | 8.370 | 8.210 | 8.300 | 8.300 | 14,816,200 |
| 16 Apr 2024 | 8.250 | 8.410 | 8.180 | 8.350 | 8.350 | 25,849,000 |
| 15 Apr 2024 | 7.950 | 8.320 | 7.930 | 8.250 | 8.250 | 30,433,000 |
| 12 Apr 2024 | 8.050 | 8.120 | 7.920 | 7.970 | 7.970 | 16,151,915 |
| 11 Apr 2024 | 7.800 | 8.120 | 7.740 | 8.050 | 8.050 | 22,871,185 |
| 10 Apr 2024 | 7.880 | 8.000 | 7.810 | 7.840 | 7.840 | 17,730,883 |
| 09 Apr 2024 | 7.860 | 7.960 | 7.730 | 7.820 | 7.820 | 13,077,000 |
| 08 Apr 2024 | 7.680 | 7.910 | 7.660 | 7.800 | 7.800 | 23,823,000 |
| 05 Apr 2024 | 7.890 | 7.890 | 7.380 | 7.620 | 7.620 | 12,010,000 |
| 03 Apr 2024 | 7.600 | 7.880 | 7.600 | 7.880 | 7.880 | 31,716,000 |
| 02 Apr 2024 | 7.660 | 7.800 | 7.500 | 7.590 | 7.590 | 30,139,818 |
| 28 Mar 2024 | 7.550 | 7.680 | 7.420 | 7.620 | 7.620 | 16,026,749 |
| 27 Mar 2024 | 7.360 | 7.630 | 7.360 | 7.560 | 7.560 | 20,896,514 |
| 26 Mar 2024 | 7.590 | 7.660 | 7.320 | 7.400 | 7.400 | 26,763,000 |
| 25 Mar 2024 | 7.580 | 7.770 | 7.350 | 7.590 | 7.590 | 40,194,000 |
| 22 Mar 2024 | 7.760 | 7.880 | 7.560 | 7.610 | 7.610 | 34,478,874 |
| 21 Mar 2024 | 7.970 | 7.970 | 7.560 | 7.760 | 7.760 | 92,644,000 |
| 20 Mar 2024 | 8.260 | 8.270 | 8.000 | 8.150 | 8.150 | 25,446,748 |
| 19 Mar 2024 | 8.120 | 8.390 | 8.050 | 8.230 | 8.230 | 18,676,843 |
| 18 Mar 2024 | 8.180 | 8.250 | 8.080 | 8.160 | 8.160 | 22,028,091 |
| 15 Mar 2024 | 8.350 | 8.350 | 8.060 | 8.260 | 8.260 | 33,993,213 |
| 14 Mar 2024 | 8.220 | 8.430 | 8.220 | 8.280 | 8.280 | 24,496,944 |
| 13 Mar 2024 | 8.240 | 8.320 | 8.120 | 8.310 | 8.310 | 21,314,990 |
| 12 Mar 2024 | 8.300 | 8.340 | 8.040 | 8.240 | 8.240 | 29,991,881 |
| 11 Mar 2024 | 8.580 | 8.640 | 8.180 | 8.290 | 8.290 | 28,257,000 |
| 08 Mar 2024 | 8.820 | 8.950 | 8.530 | 8.580 | 8.580 | 39,169,000 |
| 07 Mar 2024 | 8.850 | 8.940 | 8.750 | 8.820 | 8.820 | 19,485,329 |
| 06 Mar 2024 | 8.670 | 8.910 | 8.650 | 8.720 | 8.720 | 15,764,000 |
| 05 Mar 2024 | 8.740 | 8.870 | 8.600 | 8.660 | 8.660 | 13,078,996 |
| 04 Mar 2024 | 8.510 | 8.810 | 8.460 | 8.740 | 8.740 | 21,796,699 |
| 01 Mar 2024 | 8.460 | 8.620 | 8.450 | 8.510 | 8.510 | 12,145,970 |
| 29 Feb 2024 | 8.650 | 8.650 | 8.410 | 8.450 | 8.450 | 20,175,881 |
| 28 Feb 2024 | 8.610 | 8.780 | 8.410 | 8.650 | 8.650 | 16,276,000 |
| 27 Feb 2024 | 8.610 | 8.760 | 8.550 | 8.680 | 8.680 | 13,021,112 |
| 26 Feb 2024 | 8.880 | 8.950 | 8.550 | 8.670 | 8.670 | 23,052,774 |
| 23 Feb 2024 | 9.100 | 9.170 | 8.880 | 8.880 | 8.880 | 12,777,360 |
| 22 Feb 2024 | 8.800 | 9.260 | 8.720 | 9.150 | 9.150 | 37,227,019 |
| 21 Feb 2024 | 8.800 | 8.920 | 8.710 | 8.800 | 8.800 | 13,674,032 |
| 20 Feb 2024 | 8.970 | 9.010 | 8.710 | 8.850 | 8.850 | 16,128,117 |
| 19 Feb 2024 | 8.490 | 9.090 | 8.480 | 8.910 | 8.910 | 24,941,100 |
| 16 Feb 2024 | 8.410 | 8.480 | 8.360 | 8.480 | 8.480 | 3,615,000 |
| 15 Feb 2024 | 8.540 | 8.540 | 8.320 | 8.410 | 8.410 | 2,614,045 |
| 14 Feb 2024 | 8.460 | 8.570 | 8.350 | 8.540 | 8.540 | 3,138,144 |
| 09 Feb 2024 | 8.480 | 8.480 | 8.480 | 8.480 | 8.480 | - |
| 08 Feb 2024 | 8.600 | 8.640 | 8.450 | 8.530 | 8.530 | 11,055,772 |
| 07 Feb 2024 | 8.480 | 8.650 | 8.400 | 8.600 | 8.600 | 13,816,135 |
| 06 Feb 2024 | 8.450 | 8.610 | 8.290 | 8.500 | 8.500 | 22,052,070 |
| 05 Feb 2024 | 8.450 | 8.510 | 8.270 | 8.460 | 8.460 | 17,818,070 |
| 02 Feb 2024 | 8.370 | 8.560 | 8.270 | 8.450 | 8.450 | 14,944,470 |
| 01 Feb 2024 | 8.570 | 8.570 | 8.260 | 8.370 | 8.370 | 22,680,741 |
| 31 Jan 2024 | 8.530 | 8.710 | 8.460 | 8.560 | 8.560 | 31,086,970 |
| 30 Jan 2024 | 8.700 | 8.770 | 8.430 | 8.490 | 8.490 | 23,899,777 |
| 29 Jan 2024 | 8.600 | 8.860 | 8.530 | 8.770 | 8.770 | 25,236,015 |
| 26 Jan 2024 | 8.570 | 8.700 | 8.460 | 8.600 | 8.600 | 32,120,586 |
| 25 Jan 2024 | 7.800 | 8.640 | 7.770 | 8.570 | 8.570 | 73,081,613 |
| 24 Jan 2024 | 7.170 | 7.720 | 7.170 | 7.690 | 7.690 | 27,908,084 |
| 23 Jan 2024 | 6.880 | 7.250 | 6.880 | 7.150 | 7.150 | 9,491,500 |
| 22 Jan 2024 | 7.190 | 7.230 | 6.920 | 7.070 | 7.070 | 14,450,293 |
| 19 Jan 2024 | 7.280 | 7.330 | 7.080 | 7.180 | 7.180 | 11,756,000 |
| 18 Jan 2024 | 7.280 | 7.300 | 7.080 | 7.280 | 7.280 | 14,594,082 |
| 17 Jan 2024 | 7.480 | 7.510 | 7.220 | 7.280 | 7.280 | 18,599,263 |
| 16 Jan 2024 | 7.520 | 7.570 | 7.450 | 7.480 | 7.480 | 7,115,000 |
| 15 Jan 2024 | 7.380 | 7.380 | 7.380 | 7.380 | 7.380 | - |
| 12 Jan 2024 | 7.270 | 7.400 | 7.270 | 7.380 | 7.380 | 6,578,436 |
| 11 Jan 2024 | 7.480 | 7.480 | 7.250 | 7.270 | 7.270 | 15,885,613 |
| 10 Jan 2024 | 7.500 | 7.630 | 7.400 | 7.460 | 7.460 | 10,871,006 |
| 09 Jan 2024 | 7.470 | 7.610 | 7.390 | 7.490 | 7.490 | 10,979,000 |
| 08 Jan 2024 | 7.600 | 7.610 | 7.350 | 7.470 | 7.470 | 18,038,643 |
| 05 Jan 2024 | 7.590 | 7.670 | 7.530 | 7.560 | 7.560 | 21,117,801 |
| 04 Jan 2024 | 7.480 | 7.600 | 7.480 | 7.570 | 7.570 | 19,091,501 |
| 03 Jan 2024 | 7.420 | 7.540 | 7.360 | 7.480 | 7.480 | 16,674,693 |
| 02 Jan 2024 | 7.100 | 7.460 | 7.100 | 7.420 | 7.420 | 28,638,803 |
| 29 Dec 2023 | 7.040 | 7.120 | 6.950 | 7.100 | 7.100 | 14,876,286 |
| 28 Dec 2023 | 7.190 | 7.190 | 6.950 | 7.050 | 7.050 | 14,134,000 |
| 27 Dec 2023 | 6.940 | 7.180 | 6.920 | 7.150 | 7.150 | 36,050,886 |
| 22 Dec 2023 | 6.690 | 6.890 | 6.690 | 6.810 | 6.810 | 16,859,657 |
| 21 Dec 2023 | 6.620 | 6.710 | 6.610 | 6.690 | 6.690 | 7,972,370 |
| 20 Dec 2023 | 6.650 | 6.740 | 6.630 | 6.650 | 6.650 | 8,802,133 |
| 19 Dec 2023 | 6.690 | 6.720 | 6.620 | 6.640 | 6.640 | 4,655,000 |
| 18 Dec 2023 | 6.660 | 6.740 | 6.630 | 6.690 | 6.690 | 7,311,732 |
| 15 Dec 2023 | 6.670 | 6.730 | 6.630 | 6.650 | 6.650 | 11,522,874 |
| 14 Dec 2023 | 6.650 | 6.680 | 6.560 | 6.630 | 6.630 | 9,666,484 |
| 13 Dec 2023 | 6.720 | 6.750 | 6.550 | 6.630 | 6.630 | 20,949,973 |
| 12 Dec 2023 | 6.870 | 6.870 | 6.670 | 6.800 | 6.800 | 14,586,022 |
| 11 Dec 2023 | 6.680 | 6.860 | 6.590 | 6.830 | 6.830 | 18,060,136 |
| 08 Dec 2023 | 6.740 | 6.780 | 6.650 | 6.700 | 6.700 | 8,638,500 |
| 07 Dec 2023 | 6.880 | 6.900 | 6.660 | 6.800 | 6.800 | 14,763,556 |
| 06 Dec 2023 | 6.720 | 6.930 | 6.670 | 6.890 | 6.890 | 19,254,887 |
| 05 Dec 2023 | 6.920 | 6.960 | 6.710 | 6.760 | 6.760 | 23,730,547 |
| 04 Dec 2023 | 6.720 | 6.970 | 6.660 | 6.920 | 6.920 | 31,147,897 |
| *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.