China Coal Energy Company Limited (HKG:1898)
Hong Kong · Delayed Price · Currency is HKD 10.17
-0.18 (-1.74%)
Oct 2, 2026, 4:08 PM HKT
China Coal Energy Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 10.32 | 10.36 | 10.08 | 10.17 | 10.17 | -1.74% | 4,082,110 |
| Sep 30, 2026 | 10.40 | 10.50 | 10.17 | 10.35 | 10.35 | -1.52% | 15,565,260 |
| Sep 29, 2026 | 10.60 | 10.60 | 10.28 | 10.51 | 10.51 | -1.41% | 12,086,566 |
| Sep 28, 2026 | 10.50 | 10.78 | 10.44 | 10.66 | 10.66 | 2.21% | 9,290,020 |
| Sep 25, 2026 | 10.52 | 10.52 | 10.21 | 10.43 | 10.43 | -0.86% | 2,535,630 |
| Sep 24, 2026 | 10.42 | 10.66 | 10.42 | 10.52 | 10.52 | 0.29% | 8,678,260 |
| Sep 23, 2026 | 10.68 | 10.72 | 10.44 | 10.49 | 10.49 | -1.78% | 10,608,000 |
| Sep 22, 2026 | 10.71 | 10.80 | 10.51 | 10.68 | 10.68 | -1.39% | 12,442,000 |
| Sep 21, 2026 | 10.45 | 10.92 | 10.38 | 10.83 | 10.83 | 3.24% | 24,918,577 |
| Sep 18, 2026 | 10.70 | 10.71 | 10.45 | 10.49 | 10.49 | -1.69% | 14,514,016 |
| Sep 17, 2026 | 10.85 | 10.95 | 10.52 | 10.67 | 10.67 | -2.56% | 18,200,487 |
| Sep 16, 2026 | 11.00 | 11.05 | 10.71 | 10.95 | 10.95 | -0.82% | 13,173,400 |
| Sep 15, 2026 | 10.99 | 11.08 | 10.83 | 11.04 | 11.04 | 0.64% | 24,823,000 |
| Sep 14, 2026 | 11.12 | 11.17 | 10.91 | 10.97 | 10.97 | -1.53% | 12,624,213 |
| Sep 11, 2026 | 11.39 | 11.43 | 11.12 | 11.14 | 11.14 | -2.11% | 16,131,388 |
| Sep 10, 2026 | 11.60 | 11.62 | 11.30 | 11.38 | 11.38 | -1.64% | 10,265,389 |
| Sep 9, 2026 | 11.50 | 11.69 | 11.28 | 11.57 | 11.57 | 1.40% | 17,806,000 |
| Sep 8, 2026 | 11.05 | 11.47 | 11.05 | 11.41 | 11.41 | 3.26% | 17,824,671 |
| Sep 7, 2026 | 11.47 | 11.47 | 10.88 | 11.05 | 11.05 | -2.21% | 21,918,637 |
| Sep 4, 2026 | 11.40 | 11.40 | 11.03 | 11.30 | 11.30 | 0.65% | 19,255,900 |
| Sep 3, 2026 | 11.80 | 11.83 | 11.34 | 11.44 | 11.23 | -2.14% | 21,743,631 |
| Sep 2, 2026 | 12.00 | 12.11 | 11.40 | 11.69 | 11.47 | -2.01% | 20,127,679 |
| Sep 1, 2026 | 12.13 | 12.33 | 11.91 | 11.93 | 11.71 | -1.65% | 15,692,568 |
| Aug 31, 2026 | 12.06 | 12.30 | 11.94 | 12.13 | 11.90 | 1.25% | 31,750,599 |
| Aug 28, 2026 | 11.84 | 12.07 | 11.71 | 11.98 | 11.76 | 1.01% | 15,198,614 |
| Aug 27, 2026 | 11.59 | 11.93 | 11.58 | 11.86 | 11.64 | 2.33% | 20,328,020 |
| Aug 26, 2026 | 11.60 | 11.69 | 11.44 | 11.59 | 11.37 | -0.43% | 7,266,000 |
| Aug 25, 2026 | 11.64 | 11.80 | 11.48 | 11.64 | 11.42 | 0.95% | 21,060,298 |
| Aug 24, 2026 | 11.30 | 11.65 | 11.30 | 11.53 | 11.32 | 3.04% | 20,700,047 |
| Aug 21, 2026 | 11.30 | 11.40 | 11.08 | 11.19 | 10.98 | -0.18% | 23,578,500 |
| Aug 20, 2026 | 11.38 | 11.46 | 11.11 | 11.21 | 11.00 | -0.44% | 7,279,114 |
| Aug 19, 2026 | 11.30 | 11.38 | 11.14 | 11.26 | 11.05 | -0.18% | 11,557,228 |
| Aug 18, 2026 | 11.07 | 11.40 | 11.07 | 11.28 | 11.07 | 1.90% | 11,654,375 |
| Aug 17, 2026 | 10.99 | 11.20 | 10.99 | 11.07 | 10.86 | 0.82% | 8,475,000 |
| Aug 14, 2026 | 10.82 | 11.04 | 10.71 | 10.98 | 10.78 | 1.57% | 10,273,305 |
| Aug 13, 2026 | 10.89 | 10.95 | 10.73 | 10.81 | 10.61 | -1.10% | 6,805,032 |
| Aug 12, 2026 | 11.12 | 11.24 | 10.89 | 10.93 | 10.73 | -2.41% | 7,841,233 |
| Aug 11, 2026 | 11.33 | 11.41 | 11.09 | 11.20 | 10.99 | -0.27% | 8,040,377 |
| Aug 10, 2026 | 10.86 | 11.32 | 10.82 | 11.23 | 11.02 | 4.56% | 17,922,705 |
| Aug 7, 2026 | 10.89 | 10.89 | 10.60 | 10.74 | 10.54 | -0.09% | 9,609,485 |
| Aug 6, 2026 | 10.36 | 10.92 | 10.36 | 10.75 | 10.55 | 2.97% | 17,860,110 |
| Aug 5, 2026 | 10.43 | 10.52 | 10.28 | 10.44 | 10.25 | -0.29% | 10,773,498 |
| Aug 4, 2026 | 10.64 | 10.64 | 10.34 | 10.47 | 10.28 | -0.48% | 9,960,091 |
| Aug 3, 2026 | 10.65 | 10.71 | 10.44 | 10.52 | 10.32 | -1.77% | 12,497,024 |
| Jul 31, 2026 | 10.65 | 10.78 | 10.57 | 10.71 | 10.51 | -2.01% | 9,727,980 |
| Jul 30, 2026 | 10.86 | 10.98 | 10.78 | 10.93 | 10.73 | 0.64% | 7,290,330 |
| Jul 29, 2026 | 10.88 | 10.94 | 10.63 | 10.86 | 10.66 | 1.40% | 9,299,337 |
| Jul 28, 2026 | 10.78 | 10.90 | 10.61 | 10.71 | 10.51 | -0.83% | 17,380,000 |
| Jul 27, 2026 | 10.80 | 10.89 | 10.54 | 10.80 | 10.60 | -1.46% | 17,907,599 |
| Jul 24, 2026 | 11.17 | 11.29 | 10.88 | 10.96 | 10.76 | -1.88% | 17,772,170 |