China Coal Energy Company Limited (HKG:1898)
Hong Kong · Delayed Price · Currency is HKD 10.23
-0.11 (-1.06%)
Aug 8, 2025, 4:08 PM HKT
China Coal Energy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2025 | 8.78 | 8.88 | 8.58 | 8.68 | 8.42 | -1.36% | 27,253,000 |
| Jun 18, 2025 | 8.94 | 9.01 | 8.69 | 8.80 | 8.53 | -1.35% | 34,934,840 |
| Jun 17, 2025 | 8.71 | 8.92 | 8.58 | 8.92 | 8.65 | 2.41% | 19,578,251 |
| Jun 16, 2025 | 8.74 | 8.79 | 8.66 | 8.71 | 8.45 | -0.34% | 15,571,880 |
| Jun 13, 2025 | 8.61 | 8.80 | 8.61 | 8.74 | 8.48 | 1.27% | 14,993,975 |
| Jun 12, 2025 | 8.72 | 8.80 | 8.61 | 8.63 | 8.37 | -1.03% | 22,257,018 |
| Jun 11, 2025 | 8.70 | 8.77 | 8.63 | 8.72 | 8.46 | 0.23% | 21,239,371 |
| Jun 10, 2025 | 8.42 | 8.72 | 8.40 | 8.70 | 8.44 | 3.57% | 29,045,700 |
| Jun 9, 2025 | 8.63 | 8.63 | 8.38 | 8.40 | 8.15 | -1.75% | 23,661,010 |
| Jun 6, 2025 | 8.56 | 8.67 | 8.51 | 8.55 | 8.29 | - | 17,030,000 |
| Jun 5, 2025 | 8.65 | 8.74 | 8.50 | 8.55 | 8.29 | -1.16% | 14,435,871 |
| Jun 4, 2025 | 8.40 | 8.68 | 8.40 | 8.65 | 8.39 | 2.73% | 15,128,703 |
| Jun 3, 2025 | 8.55 | 8.63 | 8.34 | 8.42 | 8.17 | -0.59% | 34,161,352 |
| Jun 2, 2025 | 8.78 | 8.80 | 8.45 | 8.47 | 8.21 | -3.53% | 9,208,544 |
| May 30, 2025 | 8.84 | 8.84 | 8.70 | 8.78 | 8.51 | -0.90% | 21,140,155 |