China Coal Energy Company Limited (HKG:1898)
Hong Kong · Delayed Price · Currency is HKD 9.51
-0.07 (-0.73%)
Sep 24, 2025, 4:08 PM HKT
China Coal Energy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 9.62 | 9.70 | 9.48 | 9.51 | 9.51 | -0.73% | 18,927,690 |
| 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 | 9.33 | -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 |
| Aug 22, 2025 | 9.86 | 9.90 | 9.59 | 9.68 | 9.49 | -2.02% | 12,097,341 |
| Aug 21, 2025 | 9.61 | 9.95 | 9.60 | 9.88 | 9.69 | 2.70% | 18,962,680 |
| Aug 20, 2025 | 9.63 | 9.76 | 9.55 | 9.62 | 9.43 | -1.84% | 11,382,331 |
| Aug 19, 2025 | 9.68 | 9.85 | 9.66 | 9.80 | 9.61 | 1.14% | 11,086,886 |
| Aug 18, 2025 | 10.02 | 10.09 | 9.65 | 9.69 | 9.50 | -3.58% | 26,317,680 |
| Aug 15, 2025 | 10.12 | 10.23 | 9.96 | 10.05 | 9.85 | -1.28% | 10,481,557 |
| Aug 14, 2025 | 10.44 | 10.44 | 10.09 | 10.18 | 9.98 | -2.49% | 16,570,397 |
| Aug 13, 2025 | 10.48 | 10.63 | 10.30 | 10.44 | 10.24 | -0.38% | 13,578,634 |
| Aug 12, 2025 | 10.25 | 10.50 | 10.25 | 10.48 | 10.28 | 2.95% | 21,455,661 |
| Aug 11, 2025 | 10.31 | 10.32 | 10.05 | 10.18 | 9.98 | -0.49% | 16,569,000 |
| Aug 8, 2025 | 10.40 | 10.40 | 10.14 | 10.23 | 10.03 | -1.06% | 14,142,458 |
| Aug 7, 2025 | 10.38 | 10.45 | 10.21 | 10.34 | 10.14 | -0.77% | 17,876,545 |
| Aug 6, 2025 | 10.14 | 10.50 | 10.03 | 10.42 | 10.22 | 3.89% | 48,628,460 |
| Aug 5, 2025 | 9.90 | 10.04 | 9.77 | 10.03 | 9.84 | 2.03% | 16,407,454 |
| Aug 4, 2025 | 9.62 | 9.86 | 9.47 | 9.83 | 9.64 | 2.18% | 13,081,642 |
| Aug 1, 2025 | 9.65 | 9.70 | 9.50 | 9.62 | 9.43 | -0.41% | 14,799,200 |
| Jul 31, 2025 | 10.16 | 10.16 | 9.64 | 9.66 | 9.47 | -4.92% | 18,171,530 |
| Jul 30, 2025 | 9.97 | 10.34 | 9.96 | 10.16 | 9.96 | 1.80% | 30,408,220 |
| Jul 29, 2025 | 9.96 | 10.04 | 9.83 | 9.98 | 9.79 | -0.80% | 10,663,928 |
| Jul 28, 2025 | 10.18 | 10.30 | 9.93 | 10.06 | 9.86 | -2.52% | 13,779,240 |
| Jul 25, 2025 | 10.42 | 10.54 | 10.16 | 10.32 | 10.12 | -0.39% | 14,097,740 |
| Jul 24, 2025 | 10.18 | 10.38 | 10.06 | 10.36 | 10.16 | 0.78% | 18,112,137 |
| Jul 23, 2025 | 10.50 | 10.58 | 10.14 | 10.28 | 10.08 | - | 33,605,194 |
| Jul 22, 2025 | 9.59 | 10.42 | 9.56 | 10.28 | 10.08 | 7.31% | 69,617,021 |
| Jul 21, 2025 | 9.44 | 9.59 | 9.28 | 9.58 | 9.39 | 2.68% | 26,776,527 |
| Jul 18, 2025 | 9.21 | 9.43 | 9.21 | 9.33 | 9.15 | 1.30% | 14,408,728 |
| Jul 17, 2025 | 9.20 | 9.25 | 9.16 | 9.21 | 9.03 | 0.11% | 16,950,510 |