HKSE - Delayed Quote
HKD
China Shenhua Energy Company Limited (1088.HK)
42.560
+0.780
(+1.87%)
At close: October 30 at 4:08:06 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
42.200
42.840
41.720
42.560
42.560
18,357,389
Oct 29, 2026
41.320
42.500
41.320
41.780
41.780
11,126,828
Oct 28, 2026
41.600
41.880
41.060
41.220
41.220
8,599,438
Oct 27, 2026
40.700
41.760
40.320
41.700
41.700
19,835,071
Oct 26, 2026
39.800
41.260
39.680
40.740
40.740
19,859,154
Oct 23, 2026
39.160
39.900
38.700
39.620
39.620
17,622,072
Oct 22, 2026
40.220
40.220
38.680
39.000
39.000
26,091,860
Oct 21, 2026
41.700
42.040
40.200
40.220
40.220
16,013,253
Oct 20, 2026
42.540
42.900
41.340
41.600
41.600
14,497,556
Oct 16, 2026
43.240
43.420
42.360
42.540
42.540
8,532,486
Oct 15, 2026
44.220
44.240
42.660
43.080
43.080
16,091,614
Oct 14, 2026
44.200
44.640
43.760
43.920
43.920
12,463,338
Oct 13, 2026
44.260
44.660
43.740
43.880
43.880
14,492,892
Oct 12, 2026
44.400
44.740
43.640
44.000
44.000
12,197,001
Oct 9, 2026
43.660
44.300
43.480
44.220
44.220
12,651,657
Oct 8, 2026
1.139
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 8, 2026
42.120
43.900
42.080
43.420
43.420
16,083,231
Oct 7, 2026
43.360
43.580
43.200
43.240
42.101
5,267,277
Oct 6, 2026
43.980
43.980
43.080
43.180
42.043
6,895,428
Oct 5, 2026
43.900
43.900
43.260
43.500
42.354
2,806,772
Oct 2, 2026
43.000
44.340
43.000
43.400
42.257
5,745,392
Sep 30, 2026
44.000
44.720
43.860
44.360
43.191
10,505,985
Sep 29, 2026
45.480
45.480
44.180
44.440
43.269
10,918,034
Sep 28, 2026
43.760
45.120
43.760
45.080
43.893
11,597,897
Sep 25, 2026
44.500
44.500
43.380
43.760
42.607
5,096,892
Sep 24, 2026
44.480
45.280
44.460
44.660
43.484
5,333,911
Sep 23, 2026
45.480
45.500
44.600
44.680
43.503
9,104,192
Sep 22, 2026
44.600
45.360
44.180
45.360
44.165
10,689,470
Sep 21, 2026
44.460
45.100
43.960
45.100
43.912
6,631,596
Sep 18, 2026
45.820
45.820
44.280
44.460
43.289
14,766,478
Sep 17, 2026
44.800
45.460
44.480
44.720
43.542
8,327,070
Sep 16, 2026
45.520
45.820
44.780
45.240
44.048
8,376,369
Sep 15, 2026
45.760
45.760
45.100
45.480
44.282
6,222,293
Sep 14, 2026
46.200
46.620
44.880
45.440
44.243
10,092,848
Sep 11, 2026
46.480
46.620
45.820
46.120
44.905
14,739,737
Sep 10, 2026
46.860
47.080
46.220
46.480
45.256
11,201,043
Sep 9, 2026
45.640
46.960
45.400
46.860
45.626
10,442,008
Sep 8, 2026
44.100
45.720
44.100
45.620
44.418
8,116,472
Sep 7, 2026
45.740
45.740
44.200
44.660
43.484
15,978,135
Sep 4, 2026
45.240
45.940
44.940
45.740
44.535
11,017,655
Sep 3, 2026
46.220
46.220
44.600
44.780
43.600
7,334,162
Sep 2, 2026
46.080
46.680
44.820
45.540
44.340
7,647,548
Sep 1, 2026
45.840
47.020
45.840
46.200
44.983
12,187,443
Aug 31, 2026
45.820
46.460
45.760
46.360
45.139
14,086,798
Aug 28, 2026
45.380
46.080
45.300
45.820
44.613
7,205,439
Aug 27, 2026
45.160
45.760
44.920
45.720
44.516
8,182,449
Aug 26, 2026
45.680
45.680
44.780
45.020
43.834
10,979,912
Aug 25, 2026
45.680
46.140
45.100
45.220
44.029
8,526,191
Aug 24, 2026
44.980
45.780
44.620
45.640
44.438
8,874,670
Aug 21, 2026
44.720
45.020
44.600
45.020
43.834
7,080,139
Aug 20, 2026
44.420
44.720
43.960
44.440
43.269
9,136,546
Aug 19, 2026
43.680
44.400
43.520
44.280
43.114
11,260,542
Aug 18, 2026
43.260
44.080
42.980
43.640
42.490
5,092,401
Aug 17, 2026
43.040
43.660
43.040
43.260
42.120
2,958,090
Aug 14, 2026
42.720
43.220
42.260
43.040
41.906
3,832,025
Aug 13, 2026
42.900
43.200
42.660
42.720
41.595
4,690,239
Aug 12, 2026
43.940
44.140
42.840
43.000
41.867
5,657,651
Aug 11, 2026
44.180
45.000
43.840
43.880
42.724
7,853,352
Aug 10, 2026
42.800
44.300
42.580
44.180
43.016
9,201,471
Aug 7, 2026
42.740
43.200
42.020
42.980
41.848
8,242,857
Aug 6, 2026
41.720
43.240
41.640
42.840
41.712
13,672,461
Aug 5, 2026
42.000
42.340
41.600
42.140
41.030
5,834,385
Aug 4, 2026
42.640
42.680
41.920
42.180
41.069
8,982,401
Aug 3, 2026
43.460
43.540
42.580
42.640
41.517
8,685,819
Jul 31, 2026
43.720
43.720
42.800
43.460
42.315
11,499,864
Jul 30, 2026
43.500
43.800
43.020
43.720
42.568
9,414,348
Jul 29, 2026
43.000
43.480
42.740
43.480
42.335
15,325,321
Jul 28, 2026
43.360
43.360
42.440
42.880
41.750
7,920,254
Jul 27, 2026
42.620
43.320
42.420
43.060
41.926
8,011,339
Jul 24, 2026
44.200
44.400
43.380
43.460
42.315
9,210,982
Jul 23, 2026
44.180
44.660
43.660
44.200
43.036
13,330,376
Jul 22, 2026
43.300
44.260
42.700
44.180
43.016
14,676,326
Jul 21, 2026
43.600
43.720
42.620
43.140
42.004
10,531,665
Jul 20, 2026
42.980
43.660
42.320
43.600
42.452
11,166,601
Jul 17, 2026
41.980
42.500
41.540
42.400
41.283
13,003,969
Jul 16, 2026
42.760
43.260
41.460
41.880
40.777
13,435,512
Jul 15, 2026
41.620
42.920
41.620
42.920
41.789
12,035,425
Jul 14, 2026
41.600
42.480
41.520
42.300
41.186
11,651,197
Jul 13, 2026
40.860
41.840
40.520
41.540
40.446
10,682,316
Jul 10, 2026
41.180
41.420
40.460
40.860
39.784
9,385,814
Jul 9, 2026
41.500
41.640
40.820
41.140
40.056
14,046,969
Jul 8, 2026
40.720
41.540
40.560
41.420
40.329
15,926,810
Jul 7, 2026
40.960
40.960
39.960
40.540
39.472
10,661,908
Jul 6, 2026
39.600
41.100
39.540
41.020
39.939
13,464,197
Jul 3, 2026
39.700
40.500
39.620
40.000
38.946
13,023,598
Jul 2, 2026
1.185
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
39.600
40.400
39.160
39.600
38.557
16,452,660
Jun 30, 2026
41.360
41.480
39.740
40.120
37.909
25,661,296
Jun 29, 2026
40.460
41.480
40.180
41.100
38.835
16,064,016
Jun 26, 2026
41.040
41.040
40.000
40.620
38.382
13,822,606
Jun 25, 2026
41.300
41.760
40.440
40.580
38.344
17,002,934
Jun 24, 2026
41.960
42.180
41.260
41.900
39.591
11,563,654
Jun 23, 2026
42.860
43.140
41.920
42.060
39.743
14,552,856
Jun 22, 2026
42.100
43.280
41.540
42.580
40.234
16,485,932
Jun 18, 2026
43.000
43.940
42.120
42.340
40.007
20,453,613
Jun 17, 2026
43.020
43.540
42.780
43.100
40.725
11,411,015
Jun 16, 2026
43.060
43.900
42.960
43.200
40.820
10,090,363
Jun 15, 2026
45.000
45.160
42.900
43.060
40.687
24,406,310
Jun 12, 2026
45.220
45.600
44.760
45.320
42.823
11,568,233
Jun 11, 2026
45.040
45.960
44.860
45.220
42.728
10,116,897
Jun 10, 2026
46.160
46.160
45.180
45.260
42.766
14,186,832
Jun 9, 2026
46.080
46.360
45.080
46.160
43.617
13,300,923
Jun 8, 2026
46.260
47.020
45.360
46.520
43.957
27,017,706
Jun 5, 2026
46.580
46.740
45.900
46.100
43.560
14,719,268
Jun 4, 2026
46.800
47.000
45.940
46.580
44.013
10,171,611
Jun 3, 2026
46.200
47.000
45.300
46.800
44.221
12,008,449
Jun 2, 2026
46.820
47.700
45.840
46.200
43.654
15,301,834
Jun 1, 2026
45.060
47.920
44.740
47.240
44.637
21,515,703
May 29, 2026
43.820
45.120
43.600
45.080
42.596
21,256,575
May 28, 2026
43.980
44.540
43.740
43.800
41.387
14,771,392
May 27, 2026
44.680
44.760
43.660
44.120
41.689
14,096,234
May 26, 2026
43.840
44.700
43.700
44.500
42.048
13,770,400
May 22, 2026
43.660
43.880
42.860
43.600
41.198
8,345,948
May 21, 2026
44.340
44.340
43.080
43.180
40.801
17,572,172
May 20, 2026
44.760
45.180
44.260
44.520
42.067
10,605,570
May 19, 2026
45.000
45.160
44.500
44.760
42.294
9,720,568
May 18, 2026
44.460
45.080
43.740
44.920
42.445
11,036,340
May 15, 2026
44.060
45.120
43.900
44.460
42.010
9,623,171
May 14, 2026
44.640
44.760
44.000
44.360
41.916
11,309,861
May 13, 2026
44.720
45.080
44.140
44.300
41.859
8,611,066
May 12, 2026
45.060
45.280
44.680
44.900
42.426
20,849,371
May 11, 2026
44.980
45.520
44.640
44.720
42.256
10,780,298
May 8, 2026
45.640
46.200
44.940
45.080
42.596
16,478,206
May 7, 2026
47.500
47.820
45.720
45.760
43.239
29,500,050
May 6, 2026
48.200
48.240
46.560
47.740
45.110
13,999,763
May 5, 2026
48.060
48.060
47.320
47.840
45.204
3,909,076
May 4, 2026
48.920
49.300
47.380
48.060
45.412
4,706,269
Apr 30, 2026
48.520
49.240
47.540
48.320
45.658
16,189,086
Apr 29, 2026
48.200
49.340
48.180
49.300
46.584
15,654,653
Apr 28, 2026
46.740
48.240
46.380
48.200
45.544
14,370,177
Apr 27, 2026
47.500
47.960
47.220
47.260
44.656
14,452,048
Apr 24, 2026
47.100
48.180
47.100
47.840
45.204
13,587,834
Apr 23, 2026
46.600
47.580
46.400
47.420
44.807
11,556,465
Apr 22, 2026
46.500
47.280
46.300
46.520
43.957
10,666,957
Apr 21, 2026
45.440
46.900
45.280
46.580
44.013
11,773,509
Apr 20, 2026
45.980
45.980
44.620
45.180
42.691
16,283,804
Apr 17, 2026
46.080
46.500
45.560
45.980
43.447
10,073,426
Apr 16, 2026
45.600
46.160
45.200
46.080
43.541
13,812,691
Apr 15, 2026
45.000
45.920
44.320
45.600
43.087
14,583,560
Apr 14, 2026
45.900
45.900
45.180
45.540
43.031
10,754,657
Apr 13, 2026
45.060
45.700
44.980
45.400
42.898
18,073,797
Apr 10, 2026
45.520
45.840
44.720
45.000
42.521
19,300,214
Apr 9, 2026
45.620
46.200
45.120
45.520
43.012
12,929,835
Apr 8, 2026
46.600
46.900
44.700
45.620
43.106
31,672,926
Apr 2, 2026
45.840
47.200
45.680
46.580
44.013
10,069,238
Apr 1, 2026
46.320
47.460
45.800
46.300
43.749
14,244,441
Mar 31, 2026
48.000
48.200
45.100
46.120
43.579
28,146,220
Mar 30, 2026
47.340
48.140
46.900
47.780
45.147
19,832,067
Mar 27, 2026
47.880
48.000
46.540
47.800
45.166
14,360,171
Mar 26, 2026
47.340
47.940
46.560
47.600
44.977
15,954,005
Mar 25, 2026
47.300
47.400
46.400
47.260
44.656
34,345,195
Mar 24, 2026
48.900
48.900
47.200
47.500
44.883
24,540,626
Mar 23, 2026
48.820
49.000
48.140
48.660
45.979
30,145,551
Mar 20, 2026
48.780
49.100
47.920
48.820
46.130
20,600,751
Mar 19, 2026
47.300
49.100
47.300
48.780
46.092
21,073,443
Mar 18, 2026
47.440
48.180
46.620
47.460
44.845
17,278,752
Mar 17, 2026
47.940
48.300
46.680
47.180
44.580
14,784,450
Mar 16, 2026
49.200
49.420
47.340
47.940
45.299
10,517,064
Mar 13, 2026
49.460
49.620
47.520
48.440
45.771
18,257,979
Mar 12, 2026
47.800
49.340
47.400
48.460
45.790
28,369,965
Mar 11, 2026
45.660
47.700
45.100
47.700
45.072
11,572,911
Mar 10, 2026
46.360
46.360
45.100
45.600
43.087
22,218,879
Mar 9, 2026
45.840
48.160
45.840
46.620
44.051
49,913,287
Mar 6, 2026
45.220
45.740
44.280
45.140
42.653
9,602,460
Mar 5, 2026
45.560
45.720
44.440
45.200
42.709
12,815,823
Mar 4, 2026
44.180
45.500
43.660
45.280
42.785
19,235,856
Mar 3, 2026
44.920
45.580
44.120
44.660
42.199
20,123,902
Mar 2, 2026
45.000
45.840
44.440
45.120
42.634
23,295,511
Feb 27, 2026
42.880
44.960
42.820
44.960
42.483
18,277,195
Feb 26, 2026
44.140
44.140
42.940
43.220
40.839
8,615,547
Feb 25, 2026
43.900
44.600
43.700
44.140
41.708
7,146,491
Feb 24, 2026
43.860
44.120
43.500
43.900
41.481
7,047,701
Feb 23, 2026
44.180
44.180
43.720
44.040
41.613
3,917,705
Feb 20, 2026
43.560
44.060
43.260
43.440
41.046
4,315,396
Feb 16, 2026
43.440
43.440
43.440
43.440
41.046
-
Feb 13, 2026
44.020
44.020
42.760
42.920
40.555
7,155,476
Feb 12, 2026
44.300
44.680
43.820
44.020
41.595
7,937,329
Feb 11, 2026
44.200
44.440
43.460
44.300
41.859
12,046,506
Feb 10, 2026
43.820
44.320
43.440
44.160
41.727
12,375,078
Feb 9, 2026
42.640
43.880
42.640
43.820
41.406
13,145,304
Feb 6, 2026
41.340
42.900
41.320
42.640
40.291
9,460,497
Feb 5, 2026
42.900
43.020
41.680
42.280
39.950
17,732,534
Feb 4, 2026
41.000
43.340
40.620
42.900
40.536
21,741,196
Feb 3, 2026
40.820
41.300
40.560
40.600
38.363
14,674,371
Feb 2, 2026
42.500
42.900
39.940
40.840
38.590
26,488,788
Jan 30, 2026
43.600
44.100
42.900
43.020
40.650
15,285,258
Jan 29, 2026
43.380
44.240
42.980
43.680
41.273
16,004,713
Jan 28, 2026
42.100
43.600
41.960
43.500
41.103
24,294,776
Jan 27, 2026
42.500
42.860
41.680
42.020
39.705
14,489,175
Jan 26, 2026
40.700
42.500
40.620
42.500
40.158
12,735,016
Jan 23, 2026
41.880
41.880
40.480
40.700
38.457
8,321,686
Jan 22, 2026
40.660
41.640
40.660
41.380
39.100
9,266,838
Jan 21, 2026
40.860
41.220
40.540
40.660
38.420
6,367,630
Jan 20, 2026
40.580
40.900
40.080
40.860
38.609
7,414,979
Jan 19, 2026
40.640
41.300
40.380
40.580
38.344
8,104,668
Jan 16, 2026
41.840
41.960
40.580
40.780
38.533
8,691,681
Jan 15, 2026
41.580
42.060
41.160
41.240
38.968
11,849,616
Jan 14, 2026
41.500
41.820
41.100
41.580
39.289
14,539,584
Jan 13, 2026
41.040
41.640
40.760
41.460
39.176
10,499,147
Jan 12, 2026
41.600
41.660
40.500
41.060
38.798
6,006,446
Jan 9, 2026
40.900
41.340
40.620
41.060
38.798
11,594,025
Jan 8, 2026
40.240
40.960
40.160
40.920
38.665
17,457,333
Jan 7, 2026
39.740
40.380
39.380
39.900
37.702
19,903,941
Jan 6, 2026
38.940
40.080
38.700
39.740
37.550
12,679,946
Jan 5, 2026
39.600
39.600
38.840
38.900
36.757
11,012,930
Jan 2, 2026
38.800
39.660
38.780
39.660
37.475
4,653,607
Dec 31, 2025
38.700
38.700
38.700
38.700
36.568
-
Dec 30, 2025
38.880
39.340
38.700
39.100
36.946
9,969,096
Dec 29, 2025
38.860
39.220
38.540
38.740
36.605
12,125,270
Dec 24, 2025
38.860
38.860
38.860
38.860
36.719
-
Dec 23, 2025
39.500
40.060
39.220
39.260
37.097
8,029,044
Dec 22, 2025
40.280
40.280
38.600
39.440
37.267
14,393,861
Dec 19, 2025
39.380
39.780
39.100
39.680
37.494
11,765,069
Dec 18, 2025
38.400
39.340
38.400
39.340
37.172
13,923,463
Dec 17, 2025
38.620
38.760
38.260
38.460
36.341
10,656,532
Dec 16, 2025
38.540
38.760
38.200
38.440
36.322
10,858,706
Dec 15, 2025
38.820
38.900
38.280
38.540
36.416
13,885,337
Dec 12, 2025
39.000
39.220
38.580
38.820
36.681
14,750,915
Dec 11, 2025
39.000
39.180
38.680
38.880
36.738
9,327,267
Dec 10, 2025
39.020
39.020
38.280
38.860
36.719
16,611,208
Dec 9, 2025
39.500
39.780
38.800
39.020
36.870
18,336,120
Dec 8, 2025
40.480
40.720
39.400
39.520
37.342
12,830,553
Dec 5, 2025
40.720
40.820
40.360
40.700
38.457
7,711,848
Dec 4, 2025
40.800
40.980
40.460
40.640
38.401
7,119,322
Dec 3, 2025
40.200
41.000
40.200
40.640
38.401
9,272,971
Dec 2, 2025
40.060
40.800
39.880
40.580
38.344
16,115,657
Dec 1, 2025
39.980
40.340
39.660
40.060
37.853
7,541,647
Nov 28, 2025
40.180
40.300
39.620
39.820
37.626
5,225,887
Nov 27, 2025
40.000
40.400
39.880
40.200
37.985
10,751,993
Nov 26, 2025
40.580
40.580
39.700
39.740
37.550
12,154,502
Nov 25, 2025
40.120
40.380
39.820
40.080
37.872
9,496,419
Nov 24, 2025
40.000
40.120
39.460
40.120
37.909
15,241,647
Nov 21, 2025
40.400
40.400
39.440
39.560
37.380
15,787,947
Nov 20, 2025
41.000
41.360
40.320
40.420
38.193
9,694,118
Nov 19, 2025
40.440
41.080
40.320
41.000
38.741
8,159,600
Nov 18, 2025
41.620
41.700
40.180
40.440
38.212
18,576,791
Nov 17, 2025
41.640
42.120
41.320
41.740
39.440
11,014,706
Nov 14, 2025
42.400
42.700
41.500
41.640
39.346
13,362,092
Nov 13, 2025
43.500
43.560
42.420
42.580
40.234
14,649,147
Nov 12, 2025
43.000
43.840
42.300
43.740
41.330
14,320,979
Nov 11, 2025
43.460
43.480
42.020
42.800
40.442
13,676,976
Nov 10, 2025
42.320
43.580
42.200
43.460
41.065
16,136,521
Nov 7, 2025
42.600
42.860
42.300
42.800
40.442
10,307,925
Nov 6, 2025
41.640
42.600
41.440
42.600
40.253
12,703,896
Nov 5, 2025
41.260
41.660
40.820
41.500
39.213
8,516,605
Nov 4, 2025
41.440
42.180
41.000
41.260
38.987
10,733,101
Nov 3, 2025
40.700
41.560
40.600
41.440
39.157
7,922,937
Oct 31, 2025
41.740
41.740
40.360
40.460
38.231
12,569,429
Oct 30, 2025
1.074
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 30, 2025
42.300
43.220
41.240
41.740
39.440
24,487,243
