China Coal Energy Company Limited (HKG:1898)
Hong Kong · Delayed Price · Currency is HKD 11.84
+0.37 (3.23%)
Nov 5, 2025, 4:08 PM HKT
China Coal Energy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 11.43 | 11.88 | 11.33 | 11.83 | - | 3.14% | 11,756,357 |
| Nov 4, 2025 | 11.35 | 11.79 | 11.31 | 11.47 | 11.47 | 0.53% | 25,694,611 |
| Nov 3, 2025 | 11.16 | 11.45 | 11.04 | 11.41 | 11.41 | 4.20% | 17,838,733 |
| Oct 31, 2025 | 11.29 | 11.29 | 10.90 | 10.95 | 10.95 | -2.49% | 8,945,231 |
| Oct 30, 2025 | 11.13 | 11.31 | 10.95 | 11.23 | 11.23 | 2.28% | 31,639,181 |
| Oct 28, 2025 | 11.10 | 11.28 | 10.90 | 10.98 | 10.98 | -1.08% | 17,170,064 |
| Oct 27, 2025 | 10.82 | 11.32 | 10.70 | 11.10 | 11.10 | 1.00% | 37,578,800 |
| Oct 24, 2025 | 11.06 | 11.12 | 10.81 | 10.99 | 10.99 | -0.63% | 17,155,713 |
| Oct 23, 2025 | 10.86 | 11.10 | 10.80 | 11.06 | 11.06 | 2.31% | 21,950,681 |
| Oct 22, 2025 | 10.85 | 11.02 | 10.65 | 10.81 | 10.81 | -2.08% | 22,938,273 |
| Oct 21, 2025 | 11.05 | 11.12 | 10.82 | 11.04 | 11.04 | -0.54% | 22,281,979 |
| Oct 20, 2025 | 11.02 | 11.17 | 10.83 | 11.10 | 11.10 | 2.78% | 25,222,682 |
| Oct 17, 2025 | 11.00 | 11.04 | 10.68 | 10.80 | 10.80 | -2.53% | 27,098,635 |
| Oct 16, 2025 | 10.33 | 11.08 | 10.23 | 11.08 | 11.08 | 7.26% | 58,293,467 |
| Oct 15, 2025 | 10.10 | 10.35 | 10.03 | 10.33 | 10.33 | 3.09% | 25,196,385 |
| Oct 14, 2025 | 10.00 | 10.21 | 9.87 | 10.02 | 10.02 | 0.30% | 28,289,285 |
| Oct 13, 2025 | 9.70 | 10.00 | 9.66 | 9.99 | 9.99 | 0.50% | 18,428,229 |
| Oct 10, 2025 | 9.78 | 10.09 | 9.60 | 9.94 | 9.94 | 1.64% | 20,995,877 |
| Oct 9, 2025 | 9.36 | 9.82 | 9.31 | 9.78 | 9.78 | 4.15% | 27,056,585 |
| Oct 8, 2025 | 9.42 | 9.42 | 9.30 | 9.39 | 9.39 | -0.32% | 3,406,025 |
| Oct 6, 2025 | 9.47 | 9.64 | 9.35 | 9.42 | 9.42 | 0.21% | 2,617,701 |
| Oct 3, 2025 | 9.25 | 9.47 | 9.25 | 9.40 | 9.40 | 0.97% | 1,761,858 |
| Oct 2, 2025 | 9.26 | 9.36 | 9.14 | 9.31 | 9.31 | 0.22% | 4,789,512 |
| Sep 30, 2025 | 9.46 | 9.49 | 9.21 | 9.29 | 9.29 | -1.80% | 21,829,769 |
| Sep 29, 2025 | 9.47 | 9.48 | 9.32 | 9.46 | 9.46 | 0.32% | 19,523,925 |
| Sep 26, 2025 | 9.31 | 9.50 | 9.31 | 9.43 | 9.43 | 0.53% | 19,420,217 |
| Sep 25, 2025 | 9.51 | 9.59 | 9.33 | 9.38 | 9.38 | -1.37% | 21,141,994 |
| Sep 24, 2025 | 9.62 | 9.70 | 9.48 | 9.51 | 9.51 | -0.73% | 19,197,690 |
| Sep 23, 2025 | 9.54 | 9.73 | 9.46 | 9.58 | 9.58 | 0.52% | 18,131,005 |
| Sep 22, 2025 | 9.90 | 9.96 | 9.47 | 9.53 | 9.53 | -3.44% | 24,260,437 |
| Sep 19, 2025 | 9.62 | 9.97 | 9.57 | 9.87 | 9.87 | 3.68% | 29,951,153 |
| Sep 18, 2025 | 9.94 | 9.99 | 9.46 | 9.52 | 9.52 | -4.80% | 17,102,010 |
| Sep 17, 2025 | 9.62 | 10.16 | 9.60 | 10.00 | 10.00 | 4.82% | 33,813,338 |
| Sep 16, 2025 | 9.61 | 9.89 | 9.48 | 9.54 | 9.54 | -0.31% | 19,019,746 |
| Sep 15, 2025 | 9.47 | 9.61 | 9.39 | 9.57 | 9.57 | 1.06% | 16,448,500 |
| Sep 12, 2025 | 9.52 | 9.60 | 9.38 | 9.47 | 9.47 | -0.53% | 11,963,537 |
| Sep 11, 2025 | 9.51 | 9.57 | 9.46 | 9.52 | 9.52 | 0.11% | 10,314,462 |
| Sep 10, 2025 | 9.47 | 9.63 | 9.47 | 9.51 | 9.51 | -0.31% | 10,476,531 |
| Sep 9, 2025 | 9.52 | 9.62 | 9.47 | 9.54 | 9.54 | - | 11,381,833 |
| Sep 8, 2025 | 9.39 | 9.67 | 9.27 | 9.54 | 9.54 | 1.60% | 20,705,246 |
| Sep 5, 2025 | 9.21 | 9.39 | 9.17 | 9.39 | 9.39 | 0.32% | 15,525,268 |
| Sep 4, 2025 | 9.50 | 9.50 | 9.27 | 9.36 | 9.18 | -1.16% | 22,776,400 |
| Sep 3, 2025 | 9.50 | 9.53 | 9.40 | 9.47 | 9.29 | -0.32% | 11,136,155 |
| Sep 2, 2025 | 9.57 | 9.58 | 9.40 | 9.50 | 9.32 | -0.11% | 13,548,316 |
| Sep 1, 2025 | 9.46 | 9.59 | 9.38 | 9.51 | 9.33 | 0.53% | 17,955,350 |
| Aug 29, 2025 | 9.49 | 9.68 | 9.45 | 9.46 | 9.28 | -0.42% | 14,262,099 |
| Aug 28, 2025 | 9.55 | 9.61 | 9.46 | 9.50 | 9.32 | -0.21% | 12,041,981 |
| Aug 27, 2025 | 9.60 | 9.75 | 9.43 | 9.52 | 9.34 | -1.65% | 21,407,828 |
| Aug 26, 2025 | 9.85 | 9.89 | 9.55 | 9.68 | 9.49 | -1.93% | 28,653,034 |
| Aug 25, 2025 | 9.77 | 9.92 | 9.67 | 9.87 | 9.68 | 1.96% | 26,100,000 |