China Coal Energy Company Limited (HKG:1898)
Hong Kong · Delayed Price · Currency is HKD 9.46
-0.04 (-0.42%)
Aug 29, 2025, 4:08 PM HKT
China Coal Energy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 9.49 | 9.68 | 9.45 | 9.46 | 9.46 | -0.42% | 14,262,099 |
| Aug 28, 2025 | 9.55 | 9.61 | 9.46 | 9.50 | 9.50 | -0.21% | 12,041,981 |
| Aug 27, 2025 | 9.60 | 9.75 | 9.43 | 9.52 | 9.52 | -1.65% | 21,407,828 |
| Aug 26, 2025 | 9.85 | 9.89 | 9.55 | 9.68 | 9.68 | -1.93% | 28,653,034 |
| Aug 25, 2025 | 9.77 | 9.92 | 9.67 | 9.87 | 9.87 | 1.96% | 26,100,000 |
| Aug 22, 2025 | 9.86 | 9.90 | 9.59 | 9.68 | 9.68 | -2.02% | 12,097,341 |
| Aug 21, 2025 | 9.61 | 9.95 | 9.60 | 9.88 | 9.88 | 2.70% | 18,962,680 |
| Aug 20, 2025 | 9.63 | 9.76 | 9.55 | 9.62 | 9.62 | -1.84% | 11,382,331 |
| Aug 19, 2025 | 9.68 | 9.85 | 9.66 | 9.80 | 9.80 | 1.14% | 11,086,886 |
| Aug 18, 2025 | 10.02 | 10.09 | 9.65 | 9.69 | 9.69 | -3.58% | 26,317,680 |
| Aug 15, 2025 | 10.12 | 10.23 | 9.96 | 10.05 | 10.05 | -1.28% | 10,481,557 |
| Aug 14, 2025 | 10.44 | 10.44 | 10.09 | 10.18 | 10.18 | -2.49% | 16,570,397 |
| Aug 13, 2025 | 10.48 | 10.63 | 10.30 | 10.44 | 10.44 | -0.38% | 13,578,634 |
| Aug 12, 2025 | 10.25 | 10.50 | 10.25 | 10.48 | 10.48 | 2.95% | 21,455,661 |
| Aug 11, 2025 | 10.31 | 10.32 | 10.05 | 10.18 | 10.18 | -0.49% | 16,569,000 |
| Aug 8, 2025 | 10.40 | 10.40 | 10.14 | 10.23 | 10.23 | -1.06% | 14,142,458 |
| Aug 7, 2025 | 10.38 | 10.45 | 10.21 | 10.34 | 10.34 | -0.77% | 17,876,545 |
| Aug 6, 2025 | 10.14 | 10.50 | 10.03 | 10.42 | 10.42 | 3.89% | 48,628,460 |
| Aug 5, 2025 | 9.90 | 10.04 | 9.77 | 10.03 | 10.03 | 2.03% | 16,407,454 |
| Aug 4, 2025 | 9.62 | 9.86 | 9.47 | 9.83 | 9.83 | 2.18% | 13,081,642 |
| Aug 1, 2025 | 9.65 | 9.70 | 9.50 | 9.62 | 9.62 | -0.41% | 14,799,200 |
| Jul 31, 2025 | 10.16 | 10.16 | 9.64 | 9.66 | 9.66 | -4.92% | 18,171,530 |
| Jul 30, 2025 | 9.97 | 10.34 | 9.96 | 10.16 | 10.16 | 1.80% | 30,408,220 |
| Jul 29, 2025 | 9.96 | 10.04 | 9.83 | 9.98 | 9.98 | -0.80% | 10,663,928 |
| Jul 28, 2025 | 10.18 | 10.30 | 9.93 | 10.06 | 10.06 | -2.52% | 13,779,240 |
| Jul 25, 2025 | 10.42 | 10.54 | 10.16 | 10.32 | 10.32 | -0.39% | 14,097,740 |
| Jul 24, 2025 | 10.18 | 10.38 | 10.06 | 10.36 | 10.36 | 0.78% | 18,112,137 |
| Jul 23, 2025 | 10.50 | 10.58 | 10.14 | 10.28 | 10.28 | - | 33,605,194 |
| Jul 22, 2025 | 9.59 | 10.42 | 9.56 | 10.28 | 10.28 | 7.31% | 69,617,021 |
| Jul 21, 2025 | 9.44 | 9.59 | 9.28 | 9.58 | 9.58 | 2.68% | 26,776,527 |
| Jul 18, 2025 | 9.21 | 9.43 | 9.21 | 9.33 | 9.33 | 1.30% | 14,408,728 |
| Jul 17, 2025 | 9.20 | 9.25 | 9.16 | 9.21 | 9.21 | 0.11% | 16,950,510 |
| Jul 16, 2025 | 9.30 | 9.30 | 9.13 | 9.20 | 9.20 | -1.08% | 20,327,500 |
| Jul 15, 2025 | 9.51 | 9.51 | 9.18 | 9.30 | 9.30 | -2.11% | 42,914,393 |
| Jul 14, 2025 | 9.49 | 9.72 | 9.41 | 9.50 | 9.50 | 0.11% | 19,349,190 |
| Jul 11, 2025 | 9.44 | 9.58 | 9.43 | 9.49 | 9.49 | -0.32% | 21,004,427 |
| Jul 10, 2025 | 9.33 | 9.55 | 9.33 | 9.52 | 9.52 | 2.04% | 22,801,787 |
| Jul 9, 2025 | 9.35 | 9.43 | 9.31 | 9.33 | 9.33 | - | 29,920,000 |
| Jul 8, 2025 | 9.25 | 9.43 | 9.25 | 9.33 | 9.33 | 0.86% | 29,531,051 |
| Jul 7, 2025 | 9.27 | 9.37 | 9.16 | 9.25 | 9.25 | -0.22% | 29,214,000 |
| Jul 4, 2025 | 9.08 | 9.30 | 9.07 | 9.27 | 9.27 | 2.09% | 23,090,819 |
| Jul 3, 2025 | 9.07 | 9.25 | 9.03 | 9.08 | 9.08 | -2.89% | 42,735,206 |
| Jul 2, 2025 | 9.09 | 9.45 | 9.09 | 9.35 | 9.07 | 2.97% | 52,996,977 |
| Jun 30, 2025 | 9.20 | 9.20 | 9.06 | 9.08 | 8.81 | -1.09% | 41,961,464 |
| Jun 27, 2025 | 9.06 | 9.23 | 9.04 | 9.18 | 8.90 | 1.66% | 48,052,360 |
| Jun 26, 2025 | 9.00 | 9.10 | 8.93 | 9.03 | 8.76 | 0.33% | 51,401,428 |
| Jun 25, 2025 | 9.03 | 9.14 | 8.95 | 9.00 | 8.73 | -0.55% | 28,770,972 |
| Jun 24, 2025 | 8.96 | 9.09 | 8.76 | 9.05 | 8.78 | 0.89% | 32,540,225 |
| Jun 23, 2025 | 9.08 | 9.08 | 8.85 | 8.97 | 8.70 | -0.33% | 31,369,330 |
| Jun 20, 2025 | 8.69 | 9.10 | 8.68 | 9.00 | 8.73 | 3.69% | 33,820,340 |