HKSE - Delayed Quote
HKD
Shanghai Electric Group Co., Ltd. (2727.HK)
2.400
-0.035
(-1.44%)
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
2.420
2.440
2.390
2.400
2.400
11,665,600
Oct 29, 2026
2.490
2.490
2.425
2.435
2.435
12,961,168
Oct 28, 2026
2.480
2.490
2.460
2.490
2.490
12,287,351
Oct 27, 2026
2.525
2.535
2.450
2.475
2.475
10,529,764
Oct 26, 2026
2.510
2.510
2.470
2.510
2.510
6,704,000
Oct 23, 2026
2.480
2.535
2.415
2.520
2.520
12,022,000
Oct 22, 2026
2.600
2.600
2.480
2.500
2.500
13,560,000
Oct 21, 2026
2.620
2.650
2.580
2.600
2.600
8,536,000
Oct 20, 2026
2.660
2.665
2.590
2.620
2.620
11,066,000
Oct 16, 2026
2.630
2.690
2.630
2.670
2.670
11,758,000
Oct 15, 2026
2.670
2.695
2.595
2.630
2.630
17,596,700
Oct 14, 2026
2.780
2.780
2.710
2.710
2.710
8,830,000
Oct 13, 2026
2.795
2.795
2.705
2.780
2.780
8,446,851
Oct 12, 2026
2.820
2.845
2.775
2.785
2.785
7,572,000
Oct 9, 2026
2.810
2.820
2.740
2.795
2.795
8,664,000
Oct 8, 2026
2.895
2.920
2.795
2.795
2.795
11,346,000
Oct 7, 2026
2.930
2.930
2.825
2.870
2.870
2,388,000
Oct 6, 2026
2.875
2.890
2.850
2.865
2.865
1,664,000
Oct 5, 2026
2.910
2.910
2.820
2.865
2.865
1,174,000
Oct 2, 2026
2.935
2.935
2.770
2.850
2.850
4,291,368
Sep 30, 2026
2.835
2.905
2.825
2.895
2.895
12,008,574
Sep 29, 2026
2.895
2.895
2.830
2.835
2.835
12,368,000
Sep 28, 2026
2.940
2.950
2.835
2.880
2.880
21,780,000
Sep 25, 2026
2.995
2.995
2.840
2.895
2.895
10,656,000
Sep 24, 2026
2.950
3.010
2.915
3.000
3.000
16,270,000
Sep 23, 2026
3.000
3.000
2.915
2.945
2.945
11,892,606
Sep 22, 2026
2.930
3.025
2.930
2.980
2.980
11,866,000
Sep 21, 2026
2.965
3.010
2.935
2.955
2.955
12,036,000
Sep 18, 2026
2.865
3.020
2.865
3.020
3.020
36,664,000
Sep 17, 2026
2.880
2.880
2.830
2.870
2.870
7,560,000
Sep 16, 2026
2.870
2.900
2.850
2.880
2.880
6,864,000
Sep 15, 2026
2.920
2.940
2.870
2.870
2.870
11,114,322
Sep 14, 2026
3.025
3.025
2.920
2.925
2.925
15,196,000
Sep 11, 2026
3.030
3.030
2.950
3.000
3.000
11,599,586
Sep 10, 2026
3.100
3.100
3.010
3.030
3.030
9,552,000
Sep 9, 2026
3.070
3.100
3.035
3.100
3.100
11,886,000
Sep 8, 2026
3.100
3.110
3.035
3.075
3.075
10,296,000
Sep 7, 2026
3.050
3.095
3.035
3.080
3.080
12,692,000
Sep 4, 2026
3.020
3.050
2.995
3.045
3.045
17,494,000
Sep 3, 2026
2.930
3.020
2.930
2.995
2.995
18,204,000
Sep 2, 2026
2.935
2.935
2.880
2.930
2.930
8,336,000
Sep 1, 2026
2.920
2.980
2.900
2.940
2.940
15,446,103
Aug 31, 2026
2.970
2.970
2.870
2.910
2.910
29,626,000
Aug 28, 2026
2.950
2.975
2.900
2.970
2.970
25,292,848
Aug 27, 2026
2.965
2.970
2.930
2.950
2.950
12,656,000
Aug 26, 2026
2.970
3.045
2.950
2.965
2.965
22,934,000
Aug 25, 2026
2.960
2.960
2.915
2.930
2.930
15,756,000
Aug 24, 2026
3.055
3.060
2.940
2.955
2.955
29,520,380
Aug 21, 2026
3.040
3.075
3.030
3.070
3.070
12,649,200
Aug 20, 2026
3.085
3.105
3.040
3.040
3.040
15,596,000
Aug 19, 2026
3.120
3.120
3.040
3.075
3.075
27,569,048
Aug 18, 2026
3.205
3.205
3.090
3.105
3.105
23,128,903
Aug 17, 2026
3.165
3.200
3.135
3.200
3.200
12,564,000
Aug 14, 2026
3.170
3.170
3.125
3.130
3.130
17,813,308
Aug 13, 2026
3.250
3.250
3.170
3.170
3.170
16,447,147
Aug 12, 2026
3.200
3.275
3.175
3.230
3.230
14,809,097
Aug 11, 2026
3.295
3.295
3.200
3.205
3.205
16,272,016
Aug 10, 2026
3.300
3.335
3.270
3.295
3.295
11,300,000
Aug 7, 2026
3.310
3.310
3.255
3.290
3.290
15,450,000
Aug 6, 2026
3.435
3.435
3.300
3.310
3.310
14,751,735
Aug 5, 2026
3.390
3.470
3.355
3.435
3.435
16,118,500
Aug 4, 2026
3.420
3.420
3.340
3.370
3.370
14,003,059
Aug 3, 2026
3.280
3.420
3.230
3.400
3.400
44,912,000
Jul 31, 2026
3.210
3.270
3.200
3.220
3.220
19,386,000
Jul 30, 2026
3.220
3.240
3.110
3.170
3.170
30,592,848
Jul 29, 2026
3.200
3.260
3.140
3.250
3.250
37,212,000
Jul 28, 2026
3.420
3.550
3.140
3.180
3.180
86,114,260
Jul 27, 2026
3.270
3.270
3.200
3.240
3.240
6,418,000
Jul 24, 2026
3.380
3.380
3.200
3.230
3.230
15,843,986
Jul 23, 2026
3.290
3.390
3.230
3.360
3.360
20,787,261
Jul 22, 2026
3.260
3.300
3.210
3.250
3.250
15,556,000
Jul 21, 2026
3.180
3.270
3.150
3.240
3.240
16,916,000
Jul 20, 2026
3.080
3.170
3.070
3.170
3.170
21,268,000
Jul 17, 2026
3.240
3.240
3.020
3.080
3.080
22,822,000
Jul 16, 2026
3.200
3.250
3.170
3.220
3.220
12,834,576
Jul 15, 2026
3.220
3.250
3.150
3.200
3.200
15,146,000
Jul 14, 2026
3.170
3.220
3.100
3.210
3.210
12,638,682
Jul 13, 2026
3.290
3.290
3.110
3.170
3.170
20,284,813
Jul 10, 2026
3.290
3.410
3.230
3.270
3.270
24,066,000
Jul 9, 2026
3.310
3.320
3.190
3.260
3.260
22,928,000
Jul 8, 2026
3.280
3.350
3.230
3.340
3.340
19,930,000
Jul 7, 2026
3.460
3.490
3.290
3.290
3.290
26,946,000
Jul 6, 2026
3.480
3.580
3.450
3.500
3.500
15,784,571
Jul 3, 2026
3.430
3.510
3.400
3.470
3.470
18,954,050
Jul 2, 2026
3.380
3.520
3.360
3.410
3.410
22,384,000
Jun 30, 2026
3.460
3.500
3.350
3.380
3.380
18,563,765
Jun 29, 2026
3.450
3.550
3.420
3.470
3.470
23,048,000
Jun 26, 2026
3.430
3.470
3.300
3.340
3.340
29,713,608
Jun 25, 2026
3.510
3.520
3.400
3.430
3.430
20,674,500
Jun 24, 2026
3.620
3.660
3.480
3.510
3.510
22,206,000
Jun 23, 2026
3.820
3.820
3.590
3.630
3.630
29,812,000
Jun 22, 2026
0.01638
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
3.820
3.840
3.660
3.810
3.810
27,554,940
Jun 18, 2026
3.850
3.900
3.780
3.820
3.804
22,288,097
Jun 17, 2026
3.840
3.920
3.810
3.900
3.883
30,276,100
Jun 16, 2026
3.850
3.880
3.810
3.830
3.814
18,970,520
Jun 15, 2026
3.900
3.950
3.800
3.820
3.804
42,036,000
Jun 12, 2026
3.800
3.930
3.800
3.840
3.824
28,391,401
Jun 11, 2026
3.860
3.860
3.660
3.730
3.714
51,663,440
Jun 10, 2026
4.060
4.060
3.850
3.890
3.873
33,629,155
Jun 9, 2026
4.020
4.130
3.900
4.060
4.043
33,264,000
Jun 8, 2026
4.010
4.010
3.880
3.980
3.963
38,402,693
Jun 5, 2026
4.170
4.170
4.020
4.070
4.053
29,133,584
Jun 4, 2026
4.110
4.270
4.030
4.190
4.172
28,956,480
Jun 3, 2026
4.220
4.260
4.110
4.130
4.112
24,767,998
Jun 2, 2026
4.250
4.330
4.140
4.220
4.202
65,266,665
Jun 1, 2026
4.160
4.440
4.140
4.270
4.252
41,865,000
May 29, 2026
4.380
4.400
4.130
4.160
4.142
49,262,000
May 28, 2026
4.500
4.500
4.260
4.360
4.341
44,394,000
May 27, 2026
4.770
4.810
4.410
4.470
4.451
67,529,998
May 26, 2026
5.140
5.160
4.680
4.730
4.710
86,310,954
May 22, 2026
5.050
5.300
4.980
5.160
5.138
74,247,929
May 21, 2026
5.300
5.320
4.900
4.920
4.899
71,028,983
May 20, 2026
4.890
5.330
4.750
5.240
5.218
176,186,042
May 19, 2026
4.830
5.050
4.670
4.890
4.869
110,605,510
May 18, 2026
4.410
5.030
4.370
4.750
4.730
281,446,066
May 15, 2026
4.250
4.460
4.140
4.400
4.381
78,596,000
May 14, 2026
4.440
4.440
4.150
4.250
4.232
64,067,006
May 13, 2026
4.210
4.470
4.130
4.390
4.371
120,619,400
May 12, 2026
4.310
4.330
4.190
4.210
4.192
43,211,520
May 11, 2026
4.050
4.420
4.030
4.300
4.282
142,305,455
May 8, 2026
4.010
4.010
3.890
4.000
3.983
28,114,858
May 7, 2026
4.000
4.030
3.970
4.020
4.003
22,108,000
May 6, 2026
3.950
3.970
3.900
3.950
3.933
20,855,000
May 5, 2026
3.990
3.990
3.840
3.900
3.883
14,150,000
May 4, 2026
3.940
4.100
3.940
3.990
3.973
12,078,260
Apr 30, 2026
3.910
3.960
3.870
3.890
3.873
19,956,839
Apr 29, 2026
3.790
3.900
3.790
3.900
3.883
13,556,000
Apr 28, 2026
3.950
3.950
3.780
3.800
3.784
27,452,485
Apr 27, 2026
3.950
3.990
3.870
3.940
3.923
26,669,231
Apr 24, 2026
3.960
3.960
3.850
3.880
3.863
21,730,000
Apr 23, 2026
3.960
4.070
3.880
3.950
3.933
36,342,000
Apr 22, 2026
3.930
3.940
3.870
3.930
3.913
13,666,350
Apr 21, 2026
3.990
3.990
3.910
3.950
3.933
13,734,560
Apr 20, 2026
3.980
4.000
3.950
3.990
3.973
14,658,600
Apr 17, 2026
4.010
4.040
3.930
3.970
3.953
12,958,000
Apr 16, 2026
3.910
4.040
3.900
4.010
3.993
27,078,000
Apr 15, 2026
3.960
3.970
3.870
3.910
3.893
17,000,900
Apr 14, 2026
3.950
3.980
3.860
3.900
3.883
17,649,333
Apr 13, 2026
3.930
3.930
3.810
3.880
3.863
37,032,823
Apr 10, 2026
4.020
4.040
3.920
3.950
3.933
21,215,550
Apr 9, 2026
4.010
4.030
3.920
3.960
3.943
26,041,538
Apr 8, 2026
3.920
4.080
3.920
4.050
4.033
39,891,500
Apr 2, 2026
3.940
3.940
3.750
3.810
3.794
21,904,000
Apr 1, 2026
3.840
3.980
3.800
3.880
3.863
53,262,696
Mar 31, 2026
3.900
3.960
3.690
3.690
3.674
49,432,000
Mar 30, 2026
3.920
3.950
3.860
3.920
3.903
19,888,000
Mar 27, 2026
3.980
4.050
3.940
4.000
3.983
18,674,000
Mar 26, 2026
4.120
4.140
3.980
4.000
3.983
18,668,000
Mar 25, 2026
4.100
4.200
4.080
4.120
4.102
22,632,000
Mar 24, 2026
4.060
4.080
3.950
4.050
4.033
29,244,000
Mar 23, 2026
4.100
4.110
3.900
3.940
3.923
42,708,537
Mar 20, 2026
4.330
4.380
4.100
4.180
4.162
40,180,078
Mar 19, 2026
4.420
4.420
4.260
4.280
4.262
34,180,190
Mar 18, 2026
4.320
4.550
4.300
4.500
4.481
43,374,000
Mar 17, 2026
4.480
4.480
4.300
4.300
4.282
35,425,946
Mar 16, 2026
4.640
4.660
4.400
4.410
4.391
41,364,524
Mar 13, 2026
4.730
4.810
4.600
4.600
4.580
34,372,000
Mar 12, 2026
4.870
4.870
4.650
4.760
4.740
35,164,000
Mar 11, 2026
4.840
4.970
4.780
4.810
4.789
45,539,953
Mar 10, 2026
4.900
4.950
4.740
4.800
4.779
53,936,000
Mar 9, 2026
4.510
4.830
4.460
4.790
4.769
105,349,828
Mar 6, 2026
4.840
4.940
4.670
4.700
4.680
101,208,200
Mar 5, 2026
4.350
5.090
4.350
4.920
4.899
279,991,596
Mar 4, 2026
4.170
4.390
4.140
4.250
4.232
51,024,260
Mar 3, 2026
4.550
4.550
4.170
4.200
4.182
45,315,822
Mar 2, 2026
4.700
4.700
4.470
4.480
4.461
46,960,000
Feb 27, 2026
4.780
4.790
4.660
4.730
4.710
32,881,155
Feb 26, 2026
4.650
4.910
4.640
4.790
4.769
89,300,350
Feb 25, 2026
4.770
4.860
4.620
4.650
4.630
32,090,000
Feb 24, 2026
4.700
4.810
4.610
4.770
4.750
42,469,500
Feb 23, 2026
4.720
4.830
4.690
4.780
4.760
16,989,000
Feb 20, 2026
4.500
4.820
4.450
4.720
4.700
24,661,846
Feb 16, 2026
4.460
4.460
4.460
4.460
4.441
-
Feb 13, 2026
4.480
4.620
4.400
4.590
4.570
45,026,744
Feb 12, 2026
4.350
4.540
4.300
4.500
4.481
48,869,680
Feb 11, 2026
4.390
4.400
4.300
4.320
4.301
12,112,530
Feb 10, 2026
4.300
4.430
4.290
4.390
4.371
27,064,500
Feb 9, 2026
4.160
4.350
4.160
4.280
4.262
30,233,808
Feb 6, 2026
4.040
4.160
3.990
4.090
4.072
17,554,744
Feb 5, 2026
4.170
4.170
4.010
4.070
4.053
24,479,050
Feb 4, 2026
4.200
4.280
4.130
4.170
4.152
19,748,800
Feb 3, 2026
4.180
4.190
4.110
4.160
4.142
20,873,885
Feb 2, 2026
4.180
4.220
4.060
4.100
4.082
29,322,744
Jan 30, 2026
4.230
4.230
4.060
4.200
4.182
29,017,141
Jan 29, 2026
4.340
4.340
4.220
4.230
4.212
32,727,950
Jan 28, 2026
4.340
4.350
4.260
4.340
4.321
17,656,000
Jan 27, 2026
4.350
4.360
4.220
4.300
4.282
24,106,000
Jan 26, 2026
4.560
4.560
4.310
4.350
4.331
41,653,188
Jan 23, 2026
4.580
4.620
4.510
4.560
4.540
30,996,000
Jan 22, 2026
4.500
4.750
4.500
4.570
4.550
45,868,000
Jan 21, 2026
4.460
4.490
4.400
4.450
4.431
19,304,352
Jan 20, 2026
4.530
4.610
4.420
4.510
4.491
27,381,500
Jan 19, 2026
4.520
4.630
4.500
4.520
4.501
38,147,666
Jan 16, 2026
4.450
4.640
4.450
4.480
4.461
51,525,473
Jan 15, 2026
4.490
4.490
4.310
4.400
4.381
26,524,500
Jan 14, 2026
4.430
4.530
4.380
4.460
4.441
44,564,900
Jan 13, 2026
4.560
4.570
4.310
4.390
4.371
69,378,449
Jan 12, 2026
4.580
4.630
4.460
4.510
4.491
51,283,600
Jan 9, 2026
4.540
4.680
4.440
4.480
4.461
60,506,400
Jan 8, 2026
4.350
4.590
4.280
4.530
4.511
88,134,500
Jan 7, 2026
4.200
4.400
4.170
4.360
4.341
67,122,991
Jan 6, 2026
4.120
4.190
4.120
4.180
4.162
31,162,000
Jan 5, 2026
4.050
4.150
4.010
4.130
4.112
35,574,000
Jan 2, 2026
3.940
4.190
3.930
4.130
4.112
15,092,400
Dec 31, 2025
3.890
3.890
3.890
3.890
3.873
-
Dec 30, 2025
3.970
3.970
3.870
3.880
3.863
26,632,035
Dec 29, 2025
3.990
4.030
3.930
3.930
3.913
21,224,000
Dec 24, 2025
3.980
3.980
3.980
3.980
3.963
-
Dec 23, 2025
3.950
3.980
3.900
3.970
3.953
15,874,000
Dec 22, 2025
3.970
4.000
3.920
3.930
3.913
20,794,040
Dec 19, 2025
3.910
4.040
3.900
3.900
3.883
36,113,350
Dec 18, 2025
3.920
3.940
3.870
3.910
3.893
19,520,000
Dec 17, 2025
4.000
4.000
3.870
3.940
3.923
26,434,333
Dec 16, 2025
4.140
4.140
3.920
3.960
3.943
31,954,000
Dec 15, 2025
4.340
4.360
4.130
4.130
4.112
37,681,150
Dec 12, 2025
4.080
4.420
4.050
4.380
4.361
100,924,500
Dec 11, 2025
4.020
4.110
4.000
4.030
4.013
16,062,895
Dec 10, 2025
4.010
4.050
3.960
4.020
4.003
18,012,000
Dec 9, 2025
4.120
4.150
3.990
4.010
3.993
20,086,000
Dec 8, 2025
4.140
4.180
4.100
4.120
4.102
15,410,397
Dec 5, 2025
4.060
4.130
4.020
4.110
4.092
16,056,000
Dec 4, 2025
4.010
4.060
3.980
4.050
4.033
12,848,350
Dec 3, 2025
4.070
4.070
3.990
4.000
3.983
11,340,050
Dec 2, 2025
4.100
4.100
4.000
4.050
4.033
17,510,000
Dec 1, 2025
4.120
4.140
4.070
4.090
4.072
22,320,100
Nov 28, 2025
4.100
4.100
4.030
4.080
4.063
18,292,000
Nov 27, 2025
4.110
4.130
4.050
4.070
4.053
23,116,000
Nov 26, 2025
4.010
4.130
3.980
4.090
4.072
48,735,031
Nov 25, 2025
3.990
4.030
3.940
3.980
3.963
28,050,950
Nov 24, 2025
3.880
4.000
3.880
3.980
3.963
37,022,468
Nov 21, 2025
4.000
4.030
3.850
3.870
3.853
49,827,200
Nov 20, 2025
4.090
4.130
4.020
4.070
4.053
24,163,735
Nov 19, 2025
4.080
4.150
4.020
4.060
4.043
29,002,000
Nov 18, 2025
4.260
4.260
4.090
4.140
4.122
58,970,794
Nov 17, 2025
4.370
4.370
4.230
4.250
4.232
43,732,427
Nov 14, 2025
4.410
4.480
4.360
4.370
4.351
27,517,000
Nov 13, 2025
4.410
4.530
4.400
4.490
4.471
34,383,260
Nov 12, 2025
4.480
4.490
4.370
4.420
4.401
34,457,648
Nov 11, 2025
4.670
4.670
4.470
4.520
4.501
45,465,529
Nov 10, 2025
4.730
4.770
4.620
4.630
4.610
40,276,450
Nov 7, 2025
4.820
4.830
4.670
4.690
4.670
51,643,999
Nov 6, 2025
4.620
4.910
4.580
4.870
4.849
125,799,250
Nov 5, 2025
4.460
4.650
4.320
4.570
4.550
73,356,307
Nov 4, 2025
4.700
4.770
4.500
4.540
4.521
63,930,000
Nov 3, 2025
4.820
5.000
4.680
4.700
4.680
142,442,149
Oct 31, 2025
4.740
4.790
4.530
4.530
4.511
68,831,999
Oct 30, 2025
4.870
4.890
4.670
4.730
4.710
62,213,994
