China Shenhua Energy Company Limited (HKG:1088)
Hong Kong
· Delayed Price · Currency is HKD 45.54
-1.08 (-2.32%)
Mar 10, 2026, 11:35 AM HKT
HKG:1088 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 45.84 | 46.36 | 45.10 | 45.72 | - | -1.93% | 5,278,500 |
| Mar 9, 2026 | 45.84 | 48.16 | 45.84 | 46.62 | 46.62 | 3.28% | 49,913,280 |
| Mar 6, 2026 | 45.22 | 45.74 | 44.28 | 45.14 | 45.14 | -0.13% | 9,602,460 |
| Mar 5, 2026 | 45.56 | 45.72 | 44.44 | 45.20 | 45.20 | -0.18% | 12,815,820 |
| Mar 4, 2026 | 44.18 | 45.50 | 43.66 | 45.28 | 45.28 | 1.39% | 19,235,850 |
| Mar 3, 2026 | 44.92 | 45.58 | 44.12 | 44.66 | 44.66 | -1.02% | 20,123,900 |
| Mar 2, 2026 | 45.00 | 45.84 | 44.44 | 45.12 | 45.12 | 0.36% | 23,295,510 |
| Feb 27, 2026 | 42.88 | 44.96 | 42.82 | 44.96 | 44.96 | 4.03% | 18,277,190 |
| Feb 26, 2026 | 44.14 | 44.14 | 42.94 | 43.22 | 43.22 | -2.08% | 8,615,547 |
| Feb 25, 2026 | 43.90 | 44.60 | 43.70 | 44.14 | 44.14 | 0.55% | 7,146,491 |
| Feb 24, 2026 | 43.86 | 44.12 | 43.50 | 43.90 | 43.90 | -0.32% | 7,047,701 |
| Feb 23, 2026 | 44.18 | 44.18 | 43.72 | 44.04 | 44.04 | 1.38% | 3,917,705 |
| Feb 20, 2026 | 43.56 | 44.06 | 43.26 | 43.44 | 43.44 | -0.28% | 4,315,396 |
| Feb 16, 2026 | 42.92 | 43.60 | 42.82 | 43.56 | 43.56 | 1.49% | 1,681,519 |
| Feb 13, 2026 | 44.02 | 44.02 | 42.76 | 42.92 | 42.92 | -2.50% | 7,155,476 |
| Feb 12, 2026 | 44.30 | 44.68 | 43.82 | 44.02 | 44.02 | -0.63% | 7,937,329 |
| Feb 11, 2026 | 44.20 | 44.44 | 43.46 | 44.30 | 44.30 | 0.32% | 12,046,500 |
| Feb 10, 2026 | 43.82 | 44.32 | 43.44 | 44.16 | 44.16 | 0.78% | 12,375,070 |
| Feb 9, 2026 | 42.64 | 43.88 | 42.64 | 43.82 | 43.82 | 2.77% | 13,145,300 |
| Feb 6, 2026 | 41.34 | 42.90 | 41.32 | 42.64 | 42.64 | 0.85% | 9,460,497 |
| Feb 5, 2026 | 42.90 | 43.02 | 41.68 | 42.28 | 42.28 | -1.45% | 17,732,530 |
| Feb 4, 2026 | 41.00 | 43.34 | 40.62 | 42.90 | 42.90 | 5.67% | 21,741,190 |
| Feb 3, 2026 | 40.82 | 41.30 | 40.56 | 40.60 | 40.60 | -0.59% | 14,674,370 |
| Feb 2, 2026 | 42.50 | 42.90 | 39.94 | 40.84 | 40.84 | -5.07% | 26,488,780 |
| Jan 30, 2026 | 43.60 | 44.10 | 42.90 | 43.02 | 43.02 | -1.51% | 15,285,258 |
| Jan 29, 2026 | 43.38 | 44.24 | 42.98 | 43.68 | 43.68 | 0.41% | 16,004,710 |
| Jan 28, 2026 | 42.10 | 43.60 | 41.96 | 43.50 | 43.50 | 3.52% | 24,294,770 |
| Jan 27, 2026 | 42.50 | 42.86 | 41.68 | 42.02 | 42.02 | -1.13% | 14,489,170 |
| Jan 26, 2026 | 40.70 | 42.50 | 40.62 | 42.50 | 42.50 | 4.42% | 12,735,016 |
| Jan 23, 2026 | 41.88 | 41.88 | 40.48 | 40.70 | 40.70 | -1.64% | 8,321,686 |
| Jan 22, 2026 | 40.66 | 41.64 | 40.66 | 41.38 | 41.38 | 1.77% | 9,266,838 |
| Jan 21, 2026 | 40.86 | 41.22 | 40.54 | 40.66 | 40.66 | -0.49% | 6,367,630 |
| Jan 20, 2026 | 40.58 | 40.90 | 40.08 | 40.86 | 40.86 | 0.69% | 7,414,979 |
| Jan 19, 2026 | 40.64 | 41.30 | 40.38 | 40.58 | 40.58 | -0.49% | 8,104,668 |
| Jan 16, 2026 | 41.84 | 41.96 | 40.58 | 40.78 | 40.78 | -1.12% | 8,691,681 |
| Jan 15, 2026 | 41.58 | 42.06 | 41.16 | 41.24 | 41.24 | -0.82% | 11,849,610 |
| Jan 14, 2026 | 41.50 | 41.82 | 41.10 | 41.58 | 41.58 | 0.29% | 14,539,584 |
| Jan 13, 2026 | 41.04 | 41.64 | 40.76 | 41.46 | 41.46 | 0.97% | 10,499,140 |
| Jan 12, 2026 | 41.60 | 41.66 | 40.50 | 41.06 | 41.06 | - | 6,006,446 |
| Jan 9, 2026 | 40.90 | 41.34 | 40.62 | 41.06 | 41.06 | 0.34% | 11,594,020 |
| Jan 8, 2026 | 40.24 | 40.96 | 40.16 | 40.92 | 40.92 | 2.56% | 17,457,330 |
| Jan 7, 2026 | 39.74 | 40.38 | 39.38 | 39.90 | 39.90 | 0.40% | 19,903,940 |
| Jan 6, 2026 | 38.94 | 40.08 | 38.70 | 39.74 | 39.74 | 2.16% | 12,679,940 |
| Jan 5, 2026 | 39.60 | 39.60 | 38.84 | 38.90 | 38.90 | -1.92% | 11,012,930 |
| Jan 2, 2026 | 38.80 | 39.66 | 38.78 | 39.66 | 39.66 | 2.22% | 4,653,607 |
| Dec 31, 2025 | 39.10 | 39.14 | 38.64 | 38.80 | 38.80 | -0.77% | 4,328,735 |
| Dec 30, 2025 | 38.88 | 39.34 | 38.70 | 39.10 | 39.10 | 0.93% | 9,969,096 |
| Dec 29, 2025 | 38.86 | 39.22 | 38.54 | 38.74 | 38.74 | -0.31% | 12,125,270 |
| Dec 24, 2025 | 39.30 | 39.42 | 38.64 | 38.86 | 38.86 | -1.02% | 8,935,280 |
| Dec 23, 2025 | 39.50 | 40.06 | 39.22 | 39.26 | 39.26 | -0.46% | 8,029,044 |
| Dec 22, 2025 | 40.28 | 40.28 | 38.60 | 39.44 | 39.44 | -0.60% | 14,393,860 |
| Dec 19, 2025 | 39.38 | 39.78 | 39.10 | 39.68 | 39.68 | 0.86% | 11,765,069 |
| Dec 18, 2025 | 38.40 | 39.34 | 38.40 | 39.34 | 39.34 | 2.29% | 13,923,460 |
| Dec 17, 2025 | 38.62 | 38.76 | 38.26 | 38.46 | 38.46 | 0.05% | 10,656,530 |
| Dec 16, 2025 | 38.54 | 38.76 | 38.20 | 38.44 | 38.44 | -0.26% | 10,858,700 |
| Dec 15, 2025 | 38.82 | 38.90 | 38.28 | 38.54 | 38.54 | -0.72% | 13,885,330 |
| Dec 12, 2025 | 39.00 | 39.22 | 38.58 | 38.82 | 38.82 | -0.15% | 14,750,910 |
| Dec 11, 2025 | 39.00 | 39.18 | 38.68 | 38.88 | 38.88 | 0.05% | 9,327,267 |
| Dec 10, 2025 | 39.02 | 39.02 | 38.28 | 38.86 | 38.86 | -0.41% | 16,611,200 |
| Dec 9, 2025 | 39.50 | 39.78 | 38.80 | 39.02 | 39.02 | -1.27% | 18,336,120 |
| Dec 8, 2025 | 40.48 | 40.72 | 39.40 | 39.52 | 39.52 | -2.90% | 12,830,550 |
| Dec 5, 2025 | 40.72 | 40.82 | 40.36 | 40.70 | 40.70 | 0.15% | 7,711,848 |
| Dec 4, 2025 | 40.80 | 40.98 | 40.46 | 40.64 | 40.64 | - | 7,119,322 |
| Dec 3, 2025 | 40.20 | 41.00 | 40.20 | 40.64 | 40.64 | 0.15% | 9,272,971 |
| Dec 2, 2025 | 40.06 | 40.80 | 39.88 | 40.58 | 40.58 | 1.30% | 16,115,650 |
| Dec 1, 2025 | 39.98 | 40.34 | 39.66 | 40.06 | 40.06 | 0.60% | 7,541,647 |
| Nov 28, 2025 | 40.18 | 40.30 | 39.62 | 39.82 | 39.82 | -0.95% | 5,225,887 |
| Nov 27, 2025 | 40.00 | 40.40 | 39.88 | 40.20 | 40.20 | 1.16% | 10,751,993 |
| Nov 26, 2025 | 40.58 | 40.58 | 39.70 | 39.74 | 39.74 | -0.85% | 12,154,502 |
| Nov 25, 2025 | 40.12 | 40.38 | 39.82 | 40.08 | 40.08 | -0.10% | 9,496,419 |
| Nov 24, 2025 | 40.00 | 40.12 | 39.46 | 40.12 | 40.12 | 1.42% | 15,241,640 |
| Nov 21, 2025 | 40.40 | 40.40 | 39.44 | 39.56 | 39.56 | -2.13% | 15,787,940 |
| Nov 20, 2025 | 41.00 | 41.36 | 40.32 | 40.42 | 40.42 | -1.41% | 9,694,118 |
| Nov 19, 2025 | 40.44 | 41.08 | 40.32 | 41.00 | 41.00 | 1.38% | 8,159,600 |
| Nov 18, 2025 | 41.62 | 41.70 | 40.18 | 40.44 | 40.44 | -3.11% | 18,576,790 |
| Nov 17, 2025 | 41.64 | 42.12 | 41.32 | 41.74 | 41.74 | 0.24% | 11,014,700 |
| Nov 14, 2025 | 42.40 | 42.70 | 41.50 | 41.64 | 41.64 | -2.21% | 13,362,090 |
| Nov 13, 2025 | 43.50 | 43.56 | 42.42 | 42.58 | 42.58 | -2.65% | 14,649,140 |
| Nov 12, 2025 | 43.00 | 43.84 | 42.30 | 43.74 | 43.74 | 2.20% | 14,320,970 |
| Nov 11, 2025 | 43.46 | 43.48 | 42.02 | 42.80 | 42.80 | -1.52% | 13,676,970 |
| Nov 10, 2025 | 42.32 | 43.58 | 42.20 | 43.46 | 43.46 | 1.54% | 16,136,520 |
| Nov 7, 2025 | 42.60 | 42.86 | 42.30 | 42.80 | 42.80 | 0.47% | 10,307,920 |
| Nov 6, 2025 | 41.64 | 42.60 | 41.44 | 42.60 | 42.60 | 2.65% | 12,703,890 |
| Nov 5, 2025 | 41.26 | 41.66 | 40.82 | 41.50 | 41.50 | 0.58% | 8,516,605 |
| Nov 4, 2025 | 41.44 | 42.18 | 41.00 | 41.26 | 41.26 | -0.43% | 10,733,100 |
| Nov 3, 2025 | 40.70 | 41.56 | 40.60 | 41.44 | 41.44 | 2.42% | 7,922,937 |
| Oct 31, 2025 | 41.74 | 41.74 | 40.36 | 40.46 | 40.46 | -3.07% | 12,569,420 |
| Oct 30, 2025 | 42.30 | 43.22 | 41.24 | 41.74 | 41.74 | -0.33% | 24,487,240 |
| Oct 28, 2025 | 42.20 | 42.26 | 41.60 | 41.88 | 40.81 | -0.05% | 13,280,350 |
| Oct 27, 2025 | 40.90 | 42.10 | 40.36 | 41.90 | 40.83 | 1.70% | 18,526,400 |
| Oct 24, 2025 | 40.92 | 41.36 | 40.86 | 41.20 | 40.14 | 0.05% | 6,225,201 |
| Oct 23, 2025 | 40.74 | 41.38 | 40.60 | 41.18 | 40.12 | 1.08% | 8,652,217 |
| Oct 22, 2025 | 40.90 | 40.90 | 40.30 | 40.74 | 39.70 | -0.92% | 30,692,170 |
| Oct 21, 2025 | 41.40 | 41.44 | 40.68 | 41.12 | 40.07 | -0.24% | 12,840,470 |
| Oct 20, 2025 | 40.78 | 41.32 | 40.24 | 41.22 | 40.16 | 2.64% | 14,454,650 |
| Oct 17, 2025 | 41.00 | 41.10 | 40.00 | 40.16 | 39.13 | -2.00% | 13,149,760 |
| Oct 16, 2025 | 39.50 | 41.22 | 39.40 | 40.98 | 39.93 | 2.91% | 19,818,690 |
| Oct 15, 2025 | 39.86 | 39.86 | 38.94 | 39.82 | 38.80 | 1.22% | 11,768,150 |
| Oct 14, 2025 | 39.24 | 40.12 | 38.96 | 39.34 | 38.33 | -0.15% | 20,078,560 |
| Oct 13, 2025 | 38.70 | 39.50 | 38.30 | 39.40 | 38.39 | -0.40% | 17,795,140 |