HKSE - Delayed Quote
HKD
China Coal Energy Company Limited (1898.HK)
9.745
+0.060
(+0.62%)
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
9.625
9.775
9.560
9.745
9.745
12,032,300
Oct 29, 2026
9.695
9.880
9.515
9.685
9.685
15,845,468
Oct 28, 2026
9.700
9.700
9.495
9.600
9.600
10,794,988
Oct 27, 2026
9.670
9.690
9.520
9.645
9.645
15,055,680
Oct 26, 2026
9.400
9.890
9.400
9.610
9.610
25,550,535
Oct 23, 2026
9.450
9.515
9.310
9.455
9.455
18,293,680
Oct 22, 2026
9.785
9.795
9.365
9.410
9.410
43,264,329
Oct 21, 2026
10.000
10.070
9.715
9.785
9.785
19,486,414
Oct 20, 2026
10.400
10.450
9.910
9.955
9.955
26,247,902
Oct 16, 2026
10.390
10.490
10.300
10.370
10.370
9,908,940
Oct 15, 2026
10.700
10.710
10.110
10.350
10.350
26,764,320
Oct 14, 2026
10.650
10.880
10.650
10.780
10.780
24,356,818
Oct 13, 2026
10.700
10.980
10.590
10.640
10.640
20,318,399
Oct 12, 2026
10.630
10.950
10.570
10.700
10.700
27,250,631
Oct 9, 2026
10.490
10.730
10.400
10.630
10.630
18,953,000
Oct 8, 2026
10.270
10.550
10.250
10.360
10.360
14,612,957
Oct 7, 2026
10.260
10.260
10.150
10.150
10.150
2,075,000
Oct 6, 2026
10.490
10.490
10.170
10.220
10.220
2,151,000
Oct 5, 2026
10.490
10.490
10.100
10.190
10.190
2,608,115
Oct 2, 2026
10.320
10.360
10.080
10.170
10.170
4,082,110
Sep 30, 2026
10.400
10.500
10.170
10.350
10.350
15,565,268
Sep 29, 2026
10.600
10.600
10.280
10.510
10.510
12,086,566
Sep 28, 2026
10.500
10.780
10.440
10.660
10.660
9,290,020
Sep 25, 2026
10.520
10.520
10.210
10.430
10.430
2,535,630
Sep 24, 2026
10.420
10.660
10.420
10.520
10.520
8,678,260
Sep 23, 2026
10.680
10.720
10.440
10.490
10.490
10,608,000
Sep 22, 2026
10.710
10.800
10.510
10.680
10.680
12,442,000
Sep 21, 2026
10.450
10.920
10.380
10.830
10.830
24,918,577
Sep 18, 2026
10.700
10.710
10.450
10.490
10.490
14,514,016
Sep 17, 2026
10.850
10.950
10.520
10.670
10.670
18,200,487
Sep 16, 2026
11.000
11.050
10.710
10.950
10.950
13,173,400
Sep 15, 2026
10.990
11.080
10.830
11.040
11.040
24,823,000
Sep 14, 2026
11.120
11.170
10.910
10.970
10.970
12,624,213
Sep 11, 2026
11.390
11.430
11.120
11.140
11.140
16,131,388
Sep 10, 2026
11.600
11.620
11.300
11.380
11.380
10,265,389
Sep 9, 2026
11.500
11.690
11.280
11.570
11.570
17,806,000
Sep 8, 2026
11.050
11.470
11.050
11.410
11.410
17,824,671
Sep 7, 2026
11.470
11.470
10.880
11.050
11.050
21,918,637
Sep 4, 2026
0.2127
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 4, 2026
11.400
11.400
11.030
11.300
11.300
19,255,900
Sep 3, 2026
11.800
11.830
11.340
11.440
11.227
21,743,631
Sep 2, 2026
12.000
12.110
11.400
11.690
11.473
20,127,679
Sep 1, 2026
12.130
12.330
11.910
11.930
11.708
15,692,568
Aug 31, 2026
12.060
12.300
11.940
12.130
11.904
31,750,599
Aug 28, 2026
11.840
12.070
11.710
11.980
11.757
15,198,614
Aug 27, 2026
11.590
11.930
11.580
11.860
11.639
20,328,020
Aug 26, 2026
11.600
11.690
11.440
11.590
11.375
7,266,000
Aug 25, 2026
11.640
11.800
11.480
11.640
11.424
21,060,298
Aug 24, 2026
11.300
11.650
11.300
11.530
11.316
20,700,047
Aug 21, 2026
11.300
11.400
11.080
11.190
10.982
23,578,500
Aug 20, 2026
11.380
11.460
11.110
11.210
11.002
7,279,114
Aug 19, 2026
11.300
11.380
11.140
11.260
11.051
11,557,228
Aug 18, 2026
11.070
11.400
11.070
11.280
11.070
11,654,375
Aug 17, 2026
10.990
11.200
10.990
11.070
10.864
8,475,000
Aug 14, 2026
10.820
11.040
10.710
10.980
10.776
10,273,305
Aug 13, 2026
10.890
10.950
10.730
10.810
10.609
6,805,032
Aug 12, 2026
11.120
11.240
10.890
10.930
10.727
7,841,233
Aug 11, 2026
11.330
11.410
11.090
11.200
10.992
8,040,377
Aug 10, 2026
10.860
11.320
10.820
11.230
11.021
17,922,705
Aug 7, 2026
10.890
10.890
10.600
10.740
10.540
9,609,485
Aug 6, 2026
10.360
10.920
10.360
10.750
10.550
17,860,110
Aug 5, 2026
10.430
10.520
10.280
10.440
10.246
10,773,498
Aug 4, 2026
10.640
10.640
10.340
10.470
10.275
9,960,091
Aug 3, 2026
10.650
10.710
10.440
10.520
10.324
12,497,024
Jul 31, 2026
10.650
10.780
10.570
10.710
10.511
9,727,980
Jul 30, 2026
10.860
10.980
10.780
10.930
10.727
7,290,330
Jul 29, 2026
10.880
10.940
10.630
10.860
10.658
9,299,337
Jul 28, 2026
10.780
10.900
10.610
10.710
10.511
17,380,000
Jul 27, 2026
10.800
10.890
10.540
10.800
10.599
17,907,599
Jul 24, 2026
11.170
11.290
10.880
10.960
10.756
17,772,170
Jul 23, 2026
10.930
11.280
10.910
11.170
10.962
29,312,158
Jul 22, 2026
10.600
10.910
10.600
10.910
10.707
22,698,093
Jul 21, 2026
10.780
10.780
10.490
10.560
10.364
19,855,969
Jul 20, 2026
10.100
10.970
10.100
10.800
10.599
55,999,100
Jul 17, 2026
10.120
10.120
9.810
9.980
9.794
18,648,000
Jul 16, 2026
10.160
10.230
9.930
10.030
9.844
22,034,400
Jul 15, 2026
10.290
10.290
10.050
10.230
10.040
21,831,522
Jul 14, 2026
10.100
10.270
9.980
10.240
10.050
18,575,730
Jul 13, 2026
10.030
10.150
9.800
9.960
9.775
23,888,454
Jul 10, 2026
9.920
10.010
9.830
9.920
9.736
15,297,225
Jul 9, 2026
10.180
10.250
9.940
9.990
9.804
9,987,883
Jul 8, 2026
10.240
10.240
10.010
10.130
9.942
10,462,000
Jul 7, 2026
10.290
10.290
9.870
10.080
9.893
11,204,407
Jul 6, 2026
10.020
10.340
9.950
10.270
10.079
13,192,320
Jul 3, 2026
10.300
10.300
9.910
10.020
9.834
11,948,915
Jul 2, 2026
0.24952
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
9.850
10.020
9.700
9.900
9.716
18,735,700
Jun 30, 2026
10.350
10.350
9.710
9.850
9.422
25,304,755
Jun 29, 2026
10.320
10.350
9.860
10.330
9.881
22,760,186
Jun 26, 2026
10.380
10.560
9.980
10.060
9.623
26,516,799
Jun 25, 2026
10.680
10.720
10.260
10.360
9.910
16,802,727
Jun 24, 2026
10.880
10.990
10.650
10.860
10.388
18,608,260
Jun 23, 2026
11.080
11.220
10.870
10.960
10.484
18,510,076
Jun 22, 2026
10.960
11.200
10.700
11.090
10.608
18,594,666
Jun 18, 2026
11.080
11.230
10.850
10.950
10.474
39,853,390
Jun 17, 2026
11.300
11.350
11.050
11.300
10.809
15,547,300
Jun 16, 2026
11.460
11.520
11.150
11.330
10.838
11,291,023
Jun 15, 2026
12.060
12.060
11.270
11.500
11.000
26,868,210
Jun 12, 2026
12.100
12.230
11.960
12.190
11.660
12,911,606
Jun 11, 2026
12.010
12.200
11.840
12.130
11.603
20,218,265
Jun 10, 2026
12.360
12.410
11.760
11.940
11.421
33,562,867
Jun 9, 2026
12.580
12.680
12.300
12.480
11.938
20,886,170
Jun 8, 2026
12.860
12.950
12.510
12.800
12.244
12,328,554
Jun 5, 2026
13.240
13.240
12.690
12.750
12.196
28,703,679
Jun 4, 2026
13.220
13.420
12.810
13.260
12.684
22,803,983
Jun 3, 2026
13.050
13.380
12.850
13.220
12.646
25,638,073
Jun 2, 2026
13.500
13.690
12.970
13.050
12.483
27,132,678
Jun 1, 2026
12.640
13.720
12.500
13.540
12.952
44,506,648
May 29, 2026
12.450
12.810
12.230
12.640
12.091
20,951,907
May 28, 2026
12.440
12.730
12.300
12.400
11.861
22,191,958
May 27, 2026
12.480
12.600
12.230
12.430
11.890
16,593,327
May 26, 2026
12.180
12.520
12.090
12.450
11.909
18,453,703
May 22, 2026
12.500
12.500
12.070
12.200
11.670
17,642,400
May 21, 2026
12.750
12.750
12.340
12.420
11.880
19,220,742
May 20, 2026
12.880
13.080
12.740
12.840
12.282
13,772,000
May 19, 2026
12.880
13.040
12.770
12.890
12.330
14,394,948
May 18, 2026
12.600
13.070
12.490
12.990
12.426
27,496,195
May 15, 2026
12.500
12.760
12.220
12.600
12.052
15,651,250
May 14, 2026
12.600
12.630
12.370
12.500
11.957
11,807,760
May 13, 2026
12.750
12.770
12.440
12.510
11.966
13,264,968
May 12, 2026
12.720
12.860
12.590
12.660
12.110
8,566,913
May 11, 2026
13.030
13.080
12.600
12.680
12.129
19,122,726
May 8, 2026
13.000
13.230
12.780
12.850
12.292
14,332,454
May 7, 2026
13.530
13.550
12.880
12.970
12.406
29,525,872
May 6, 2026
14.310
14.370
13.400
13.660
13.066
39,082,236
May 5, 2026
14.440
14.520
14.140
14.310
13.688
4,211,067
May 4, 2026
14.800
14.800
14.250
14.440
13.813
5,572,011
Apr 30, 2026
14.810
14.980
14.450
14.620
13.985
17,488,473
Apr 29, 2026
14.310
14.850
14.310
14.670
14.033
19,611,250
Apr 28, 2026
13.790
14.580
13.340
14.580
13.946
45,754,191
Apr 27, 2026
13.820
14.070
13.530
13.610
13.019
28,119,115
Apr 24, 2026
13.800
14.050
13.620
13.830
13.229
21,874,262
Apr 23, 2026
13.160
13.910
13.160
13.800
13.200
30,842,000
Apr 22, 2026
13.270
13.540
13.130
13.280
12.703
23,043,035
Apr 21, 2026
12.890
13.430
12.850
13.350
12.770
25,216,330
Apr 20, 2026
13.340
13.480
12.780
12.840
12.282
42,390,460
Apr 17, 2026
13.540
13.720
13.080
13.390
12.808
21,652,492
Apr 16, 2026
13.540
13.660
13.390
13.500
12.913
15,498,060
Apr 15, 2026
13.460
13.640
12.940
13.530
12.942
21,368,205
Apr 14, 2026
13.440
13.630
13.340
13.490
12.904
10,918,350
Apr 13, 2026
13.500
13.560
13.180
13.440
12.856
22,050,450
Apr 10, 2026
13.300
13.330
13.110
13.300
12.722
11,167,818
Apr 9, 2026
13.310
13.400
13.060
13.210
12.636
20,377,160
Apr 8, 2026
13.200
13.420
12.840
13.310
12.732
31,400,719
Apr 2, 2026
13.100
13.660
13.070
13.590
12.999
17,774,135
Apr 1, 2026
13.090
13.490
12.980
13.100
12.531
32,017,423
Mar 31, 2026
13.810
13.880
12.820
13.200
12.626
73,282,076
Mar 30, 2026
14.580
14.580
13.680
13.900
13.296
38,798,721
Mar 27, 2026
14.120
14.460
13.790
14.320
13.698
27,043,366
Mar 26, 2026
14.000
14.240
13.720
14.100
13.487
18,166,140
Mar 25, 2026
13.710
14.070
13.520
13.980
13.373
41,662,348
Mar 24, 2026
14.180
14.400
13.910
13.980
13.373
33,605,474
Mar 23, 2026
14.530
14.880
14.160
14.330
13.707
58,161,693
Mar 20, 2026
14.390
14.620
13.960
14.520
13.889
23,205,847
Mar 19, 2026
14.550
14.600
14.250
14.460
13.832
34,461,585
Mar 18, 2026
14.000
14.340
13.790
14.120
13.506
21,557,381
Mar 17, 2026
14.140
14.280
13.860
14.010
13.401
18,645,784
Mar 16, 2026
14.640
14.750
13.810
14.190
13.573
42,084,152
Mar 13, 2026
15.000
15.240
14.260
14.480
13.851
34,021,934
Mar 12, 2026
14.480
15.150
14.240
14.880
14.233
54,457,332
Mar 11, 2026
13.550
14.300
13.260
14.190
13.573
27,259,586
Mar 10, 2026
13.070
13.660
12.850
13.400
12.818
29,875,527
Mar 9, 2026
14.400
14.590
13.690
13.830
13.229
78,908,753
Mar 6, 2026
13.200
13.680
12.890
13.680
13.086
47,273,730
Mar 5, 2026
13.350
13.450
12.950
13.200
12.626
31,407,253
Mar 4, 2026
13.400
13.540
12.760
13.420
12.837
44,270,270
Mar 3, 2026
13.610
13.840
13.170
13.390
12.808
51,955,713
Mar 2, 2026
13.500
13.680
13.200
13.500
12.913
56,251,111
Feb 27, 2026
12.010
13.000
12.010
13.000
12.435
31,632,690
Feb 26, 2026
12.350
12.510
12.010
12.170
11.641
14,140,387
Feb 25, 2026
12.620
12.640
12.310
12.400
11.861
9,069,927
Feb 24, 2026
12.260
12.600
12.090
12.500
11.957
16,295,707
Feb 23, 2026
12.000
12.340
12.000
12.220
11.689
3,351,864
Feb 20, 2026
12.340
12.340
11.610
12.180
11.651
3,918,704
Feb 16, 2026
12.220
12.220
12.220
12.220
11.689
-
Feb 13, 2026
12.350
12.450
12.030
12.140
11.612
13,715,839
Feb 12, 2026
12.630
12.760
12.390
12.510
11.966
17,128,359
Feb 11, 2026
12.320
12.670
12.130
12.630
12.081
19,397,040
Feb 10, 2026
12.010
12.380
11.940
12.320
11.785
22,150,502
Feb 9, 2026
11.660
12.070
11.660
12.010
11.488
17,452,312
Feb 6, 2026
11.840
11.840
11.370
11.670
11.163
9,262,198
Feb 5, 2026
11.700
11.900
11.570
11.840
11.326
21,078,537
Feb 4, 2026
11.110
11.980
10.910
11.850
11.335
46,952,938
Feb 3, 2026
10.950
11.070
10.750
10.970
10.493
10,040,494
Feb 2, 2026
11.250
11.290
10.680
10.950
10.474
27,364,020
Jan 30, 2026
11.570
11.770
11.290
11.430
10.933
20,159,514
Jan 29, 2026
11.360
11.680
11.220
11.560
11.058
20,633,296
Jan 28, 2026
11.060
11.420
10.890
11.350
10.857
20,287,292
Jan 27, 2026
11.260
11.340
10.960
11.020
10.541
10,472,002
Jan 26, 2026
10.840
11.300
10.840
11.250
10.761
11,944,428
Jan 23, 2026
11.250
11.300
10.920
11.000
10.522
11,157,752
Jan 22, 2026
11.150
11.440
11.150
11.250
10.761
9,289,458
Jan 21, 2026
11.100
11.260
11.020
11.150
10.665
16,753,620
Jan 20, 2026
10.850
11.150
10.640
11.100
10.618
16,886,411
Jan 19, 2026
10.820
11.020
10.710
10.960
10.484
14,655,627
Jan 16, 2026
10.990
11.000
10.630
10.730
10.264
12,199,206
Jan 15, 2026
11.000
11.160
10.810
10.860
10.388
9,231,198
Jan 14, 2026
10.900
11.050
10.700
11.000
10.522
19,755,570
Jan 13, 2026
11.080
11.080
10.900
10.990
10.512
11,335,260
Jan 12, 2026
11.130
11.220
10.880
11.000
10.522
12,132,552
Jan 9, 2026
10.940
11.200
10.830
11.080
10.599
11,441,507
Jan 8, 2026
10.960
11.060
10.770
11.020
10.541
16,717,902
Jan 7, 2026
10.450
10.950
10.410
10.910
10.436
24,307,827
Jan 6, 2026
10.010
10.470
9.900
10.400
9.948
20,788,846
Jan 5, 2026
10.100
10.130
9.890
9.920
9.489
18,105,491
Jan 2, 2026
9.940
10.100
9.890
10.100
9.661
2,208,000
Dec 31, 2025
9.920
9.920
9.920
9.920
9.489
-
Dec 30, 2025
10.010
10.140
9.980
10.000
9.565
8,106,150
Dec 29, 2025
10.170
10.170
9.970
10.100
9.661
10,402,550
Dec 24, 2025
10.110
10.110
10.110
10.110
9.671
-
Dec 23, 2025
10.390
10.490
10.320
10.400
9.948
6,860,000
Dec 22, 2025
10.300
10.430
10.070
10.380
9.929
14,075,638
Dec 19, 2025
10.450
10.450
10.220
10.350
9.900
15,229,991
Dec 18, 2025
10.310
10.420
10.170
10.400
9.948
16,239,000
Dec 17, 2025
10.190
10.290
10.110
10.240
9.795
13,910,366
Dec 16, 2025
10.110
10.230
10.080
10.170
9.728
20,488,403
Dec 15, 2025
10.130
10.330
10.030
10.170
9.728
27,251,364
Dec 12, 2025
10.120
10.220
10.000
10.180
9.738
22,697,000
Dec 11, 2025
10.290
10.290
10.120
10.170
9.728
8,738,338
Dec 10, 2025
10.140
10.250
9.950
10.230
9.785
12,764,055
Dec 9, 2025
10.280
10.300
10.040
10.120
9.680
17,862,043
Dec 8, 2025
10.820
10.820
10.230
10.250
9.805
27,047,000
Dec 5, 2025
10.720
10.820
10.600
10.770
10.302
15,711,082
Dec 4, 2025
10.800
10.900
10.670
10.730
10.264
9,379,216
Dec 3, 2025
10.740
10.900
10.690
10.790
10.321
11,299,287
Dec 2, 2025
10.550
10.840
10.550
10.750
10.283
31,770,108
Dec 1, 2025
10.550
10.710
10.480
10.600
10.139
13,148,691
Nov 28, 2025
10.590
10.630
10.390
10.510
10.053
6,418,000
Nov 27, 2025
10.650
10.680
10.450
10.540
10.082
14,664,135
Nov 26, 2025
10.670
10.730
10.520
10.650
10.187
15,078,444
Nov 25, 2025
10.780
10.790
10.540
10.730
10.264
16,539,771
Nov 24, 2025
10.680
10.740
10.410
10.670
10.206
22,643,343
Nov 21, 2025
10.840
10.840
10.510
10.610
10.149
19,531,236
Nov 20, 2025
11.190
11.370
10.800
10.860
10.388
21,245,824
Nov 19, 2025
11.180
11.400
11.090
11.380
10.885
12,514,021
Nov 18, 2025
11.750
11.800
11.050
11.130
10.646
36,395,988
Nov 17, 2025
11.520
11.820
11.300
11.750
11.239
21,968,152
Nov 14, 2025
11.840
11.870
11.450
11.530
11.029
14,686,134
Nov 13, 2025
11.850
11.910
11.540
11.840
11.326
18,540,880
Nov 12, 2025
11.780
11.880
11.680
11.870
11.354
14,326,593
Nov 11, 2025
12.050
12.200
11.490
11.840
11.326
33,135,299
Nov 10, 2025
11.980
12.310
11.910
12.050
11.526
22,169,271
Nov 7, 2025
12.030
12.270
11.860
11.990
11.469
11,039,257
Nov 6, 2025
11.840
12.080
11.730
12.030
11.507
15,151,068
Nov 5, 2025
11.430
11.980
11.330
11.840
11.326
30,072,446
Nov 4, 2025
11.350
11.790
11.310
11.470
10.972
25,694,611
Nov 3, 2025
11.160
11.450
11.040
11.410
10.914
17,838,733
Oct 31, 2025
11.160
11.290
10.900
10.950
10.474
8,945,231
Oct 30, 2025
11.130
11.310
10.950
11.230
10.742
31,639,181
