China Coal Energy Company Limited (HKG:1898)
Hong Kong · Delayed Price · Currency is HKD 10.51
-0.03 (-0.28%)
At close: Nov 28, 2025
China Coal Energy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 10.65 | 10.68 | 10.45 | 10.54 | 10.54 | -1.03% | 14,664,130 |
| Nov 26, 2025 | 10.67 | 10.73 | 10.52 | 10.65 | 10.65 | -0.75% | 15,078,440 |
| Nov 25, 2025 | 10.78 | 10.79 | 10.54 | 10.73 | 10.73 | 0.56% | 16,539,770 |
| Nov 24, 2025 | 10.68 | 10.74 | 10.41 | 10.67 | 10.67 | 0.57% | 22,643,340 |
| Nov 21, 2025 | 10.84 | 10.84 | 10.51 | 10.61 | 10.61 | -2.30% | 19,531,230 |
| Nov 20, 2025 | 11.19 | 11.37 | 10.80 | 10.86 | 10.86 | -4.57% | 21,245,820 |
| Nov 19, 2025 | 11.18 | 11.40 | 11.09 | 11.38 | 11.38 | 2.25% | 12,514,020 |
| Nov 18, 2025 | 11.75 | 11.80 | 11.05 | 11.13 | 11.13 | -5.28% | 36,395,980 |
| Nov 17, 2025 | 11.52 | 11.82 | 11.30 | 11.75 | 11.75 | 1.91% | 21,968,150 |
| Nov 14, 2025 | 11.84 | 11.87 | 11.45 | 11.53 | 11.53 | -2.62% | 14,686,130 |
| Nov 13, 2025 | 11.85 | 11.91 | 11.54 | 11.84 | 11.84 | -0.25% | 18,540,880 |
| Nov 12, 2025 | 11.78 | 11.88 | 11.68 | 11.87 | 11.87 | 0.25% | 14,326,590 |
| Nov 11, 2025 | 12.05 | 12.20 | 11.49 | 11.84 | 11.84 | -1.74% | 33,135,290 |
| Nov 10, 2025 | 11.98 | 12.31 | 11.91 | 12.05 | 12.05 | 0.50% | 22,169,270 |
| Nov 7, 2025 | 12.03 | 12.27 | 11.86 | 11.99 | 11.99 | -0.33% | 11,039,250 |
| Nov 6, 2025 | 11.84 | 12.08 | 11.73 | 12.03 | 12.03 | 1.60% | 15,151,060 |
| Nov 5, 2025 | 11.43 | 11.98 | 11.33 | 11.84 | 11.84 | 3.23% | 30,072,440 |
| Nov 4, 2025 | 11.35 | 11.79 | 11.31 | 11.47 | 11.47 | 0.53% | 25,694,610 |
| Nov 3, 2025 | 11.16 | 11.45 | 11.04 | 11.41 | 11.41 | 4.20% | 17,838,730 |
| 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% | 31,639,180 |
| Oct 28, 2025 | 11.10 | 11.28 | 10.90 | 10.98 | 10.98 | -1.08% | 17,158,060 |
| 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% | 17,148,710 |
| Oct 23, 2025 | 10.86 | 11.10 | 10.80 | 11.06 | 11.06 | 2.31% | 21,890,680 |
| Oct 22, 2025 | 10.85 | 11.02 | 10.65 | 10.81 | 10.81 | -2.08% | 22,937,270 |
| Oct 21, 2025 | 11.05 | 11.12 | 10.82 | 11.04 | 11.04 | -0.54% | 22,281,970 |
| Oct 20, 2025 | 11.02 | 11.17 | 10.83 | 11.10 | 11.10 | 2.78% | 25,222,680 |
| Oct 17, 2025 | 11.00 | 11.04 | 10.68 | 10.80 | 10.80 | -2.53% | 27,080,630 |
| Oct 16, 2025 | 10.33 | 11.08 | 10.23 | 11.08 | 11.08 | 7.26% | 58,293,460 |
| Oct 15, 2025 | 10.10 | 10.35 | 10.03 | 10.33 | 10.33 | 3.09% | 25,194,380 |
| Oct 14, 2025 | 10.00 | 10.21 | 9.87 | 10.02 | 10.02 | 0.30% | 28,278,280 |
| Oct 13, 2025 | 9.70 | 10.00 | 9.66 | 9.99 | 9.99 | 0.50% | 18,428,220 |
| Oct 10, 2025 | 9.78 | 10.09 | 9.60 | 9.94 | 9.94 | 1.64% | 20,995,870 |
| Oct 9, 2025 | 9.36 | 9.82 | 9.31 | 9.78 | 9.78 | 4.15% | 27,055,580 |
| Oct 8, 2025 | 9.42 | 9.42 | 9.30 | 9.39 | 9.39 | -0.32% | 3,399,025 |
| 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% | 4,786,512 |
| Sep 30, 2025 | 9.46 | 9.49 | 9.21 | 9.29 | 9.29 | -1.80% | 21,822,760 |
| Sep 29, 2025 | 9.47 | 9.48 | 9.32 | 9.46 | 9.46 | 0.32% | 19,523,920 |
| Sep 26, 2025 | 9.31 | 9.50 | 9.31 | 9.43 | 9.43 | 0.53% | 19,420,210 |
| Sep 25, 2025 | 9.51 | 9.59 | 9.33 | 9.38 | 9.38 | -1.37% | 21,141,990 |
| 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% | 18,131,000 |
| Sep 22, 2025 | 9.90 | 9.96 | 9.47 | 9.53 | 9.53 | -3.44% | 24,260,430 |
| Sep 19, 2025 | 9.62 | 9.97 | 9.57 | 9.87 | 9.87 | 3.68% | 29,951,150 |
| 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% | 33,813,330 |
| Sep 16, 2025 | 9.61 | 9.89 | 9.48 | 9.54 | 9.54 | -0.31% | 19,019,740 |