China Coal Energy Company Limited (HKG:1898)
Hong Kong · Delayed Price · Currency is HKD 9.46
+0.05 (0.48%)
Oct 23, 2026, 4:08 PM HKT
China Coal Energy Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.45 | 9.52 | 9.31 | 9.46 | 9.46 | 0.48% | 18,298,680 |
| Oct 22, 2026 | 9.79 | 9.80 | 9.37 | 9.41 | 9.41 | -3.83% | 43,264,329 |
| Oct 21, 2026 | 10.00 | 10.07 | 9.72 | 9.79 | 9.79 | -1.71% | 19,486,414 |
| Oct 20, 2026 | 10.40 | 10.45 | 9.91 | 9.96 | 9.96 | -4.00% | 26,247,900 |
| Oct 16, 2026 | 10.39 | 10.49 | 10.30 | 10.37 | 10.37 | 0.19% | 9,908,940 |
| Oct 15, 2026 | 10.70 | 10.71 | 10.11 | 10.35 | 10.35 | -3.99% | 26,764,320 |
| Oct 14, 2026 | 10.65 | 10.88 | 10.65 | 10.78 | 10.78 | 1.32% | 24,356,818 |
| Oct 13, 2026 | 10.70 | 10.98 | 10.59 | 10.64 | 10.64 | -0.56% | 20,318,399 |
| Oct 12, 2026 | 10.63 | 10.95 | 10.57 | 10.70 | 10.70 | 0.66% | 27,250,630 |
| Oct 9, 2026 | 10.49 | 10.73 | 10.40 | 10.63 | 10.63 | 2.61% | 18,953,000 |
| Oct 8, 2026 | 10.27 | 10.55 | 10.25 | 10.36 | 10.36 | 2.07% | 14,612,950 |
| Oct 7, 2026 | 10.26 | 10.26 | 10.15 | 10.15 | 10.15 | -0.68% | 2,075,000 |
| Oct 6, 2026 | 10.49 | 10.49 | 10.17 | 10.22 | 10.22 | 0.29% | 2,151,000 |
| Oct 5, 2026 | 10.49 | 10.49 | 10.10 | 10.19 | 10.19 | 0.20% | 2,608,115 |
| 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 |