China Shenhua Energy Company Limited (HKG:1088)
Hong Kong
· Delayed Price · Currency is HKD 49.30
+1.10 (2.28%)
Apr 29, 2026, 4:08 PM HKT
HKG:1088 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 46.74 | 48.98 | 46.74 | 48.86 | - | 1.37% | 1,700,544 |
| Apr 28, 2026 | 46.74 | 48.24 | 46.38 | 48.20 | 48.20 | 1.99% | 14,370,170 |
| Apr 27, 2026 | 47.50 | 47.96 | 47.22 | 47.26 | 47.26 | -1.21% | 14,452,040 |
| Apr 24, 2026 | 47.10 | 48.18 | 47.10 | 47.84 | 47.84 | 0.89% | 13,587,834 |
| Apr 23, 2026 | 46.60 | 47.58 | 46.40 | 47.42 | 47.42 | 1.93% | 11,556,460 |
| Apr 22, 2026 | 46.50 | 47.28 | 46.30 | 46.52 | 46.52 | -0.13% | 10,666,950 |
| Apr 21, 2026 | 45.44 | 46.90 | 45.28 | 46.58 | 46.58 | 3.10% | 11,773,500 |
| Apr 20, 2026 | 45.98 | 45.98 | 44.62 | 45.18 | 45.18 | -1.74% | 16,283,800 |
| Apr 17, 2026 | 46.08 | 46.50 | 45.56 | 45.98 | 45.98 | -0.22% | 10,073,420 |
| Apr 16, 2026 | 45.60 | 46.16 | 45.20 | 46.08 | 46.08 | 1.05% | 13,812,691 |
| Apr 15, 2026 | 45.00 | 45.92 | 44.32 | 45.60 | 45.60 | 0.13% | 14,583,560 |
| Apr 14, 2026 | 45.90 | 45.90 | 45.18 | 45.54 | 45.54 | 0.31% | 10,754,650 |
| Apr 13, 2026 | 45.06 | 45.70 | 44.98 | 45.40 | 45.40 | 0.89% | 18,073,790 |
| Apr 10, 2026 | 45.52 | 45.84 | 44.72 | 45.00 | 45.00 | -1.14% | 19,300,210 |
| Apr 9, 2026 | 45.62 | 46.20 | 45.12 | 45.52 | 45.52 | -0.22% | 12,929,830 |
| Apr 8, 2026 | 46.60 | 46.90 | 44.70 | 45.62 | 45.62 | -2.06% | 31,672,920 |
| Apr 2, 2026 | 45.84 | 47.20 | 45.68 | 46.58 | 46.58 | 0.60% | 10,069,230 |
| Apr 1, 2026 | 46.32 | 47.46 | 45.80 | 46.30 | 46.30 | 0.39% | 14,244,440 |
| Mar 31, 2026 | 48.00 | 48.20 | 45.10 | 46.12 | 46.12 | -3.47% | 28,146,220 |
| Mar 30, 2026 | 47.34 | 48.14 | 46.90 | 47.78 | 47.78 | -0.04% | 19,832,060 |
| Mar 27, 2026 | 47.88 | 48.00 | 46.54 | 47.80 | 47.80 | 0.42% | 14,360,170 |
| Mar 26, 2026 | 47.34 | 47.94 | 46.56 | 47.60 | 47.60 | 0.72% | 15,954,000 |
| Mar 25, 2026 | 47.30 | 47.40 | 46.40 | 47.26 | 47.26 | -0.51% | 34,345,190 |
| Mar 24, 2026 | 48.90 | 48.90 | 47.20 | 47.50 | 47.50 | -2.38% | 24,540,620 |
| Mar 23, 2026 | 48.82 | 49.00 | 48.14 | 48.66 | 48.66 | -0.33% | 30,145,550 |
| Mar 20, 2026 | 48.78 | 49.10 | 47.92 | 48.82 | 48.82 | 0.08% | 20,600,750 |
| Mar 19, 2026 | 47.30 | 49.10 | 47.30 | 48.78 | 48.78 | 2.78% | 21,073,440 |
| Mar 18, 2026 | 47.44 | 48.18 | 46.62 | 47.46 | 47.46 | 0.59% | 17,278,750 |
| Mar 17, 2026 | 47.94 | 48.30 | 46.68 | 47.18 | 47.18 | -1.59% | 14,784,450 |
| Mar 16, 2026 | 49.20 | 49.42 | 47.34 | 47.94 | 47.94 | -1.03% | 10,517,060 |
| Mar 13, 2026 | 49.46 | 49.62 | 47.52 | 48.44 | 48.44 | -0.04% | 18,257,970 |
| Mar 12, 2026 | 47.80 | 49.34 | 47.40 | 48.46 | 48.46 | 1.59% | 28,369,960 |
| Mar 11, 2026 | 45.66 | 47.70 | 45.10 | 47.70 | 47.70 | 4.61% | 11,572,910 |
| Mar 10, 2026 | 46.36 | 46.36 | 45.10 | 45.60 | 45.60 | -2.19% | 22,218,870 |
| 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 |