China Coal Energy Company Limited (HKG:1898)
Hong Kong
· Delayed Price · Currency is HKD 13.51
-0.32 (-2.31%)
Mar 10, 2026, 11:59 AM HKT
China Coal Energy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 14.40 | 14.59 | 13.30 | 13.30 | - | -3.83% | 78,781,753 |
| Mar 9, 2026 | 14.40 | 14.59 | 13.69 | 13.83 | 13.83 | 1.10% | 78,908,750 |
| Mar 6, 2026 | 13.20 | 13.68 | 12.89 | 13.68 | 13.68 | 3.64% | 47,273,730 |
| Mar 5, 2026 | 13.35 | 13.45 | 12.95 | 13.20 | 13.20 | -1.64% | 31,407,253 |
| Mar 4, 2026 | 13.40 | 13.54 | 12.76 | 13.42 | 13.42 | 0.22% | 44,270,270 |
| Mar 3, 2026 | 13.61 | 13.84 | 13.17 | 13.39 | 13.39 | -0.81% | 51,955,713 |
| Mar 2, 2026 | 13.50 | 13.68 | 13.20 | 13.50 | 13.50 | 3.85% | 56,251,110 |
| Feb 27, 2026 | 12.01 | 13.00 | 12.01 | 13.00 | 13.00 | 6.82% | 31,632,690 |
| Feb 26, 2026 | 12.35 | 12.51 | 12.01 | 12.17 | 12.17 | -1.85% | 14,140,380 |
| Feb 25, 2026 | 12.62 | 12.64 | 12.31 | 12.40 | 12.40 | -0.80% | 9,069,927 |
| Feb 24, 2026 | 12.26 | 12.60 | 12.09 | 12.50 | 12.50 | 2.29% | 16,295,700 |
| Feb 23, 2026 | 12.00 | 12.34 | 12.00 | 12.22 | 12.22 | 0.33% | 3,351,864 |
| Feb 20, 2026 | 12.34 | 12.34 | 11.61 | 12.18 | 12.18 | - | 3,918,704 |
| Feb 16, 2026 | 12.35 | 12.35 | 12.16 | 12.18 | 12.18 | 0.33% | 1,353,762 |
| Feb 13, 2026 | 12.35 | 12.45 | 12.03 | 12.14 | 12.14 | -2.96% | 13,715,830 |
| Feb 12, 2026 | 12.63 | 12.76 | 12.39 | 12.51 | 12.51 | -0.95% | 17,128,350 |
| Feb 11, 2026 | 12.32 | 12.67 | 12.13 | 12.63 | 12.63 | 2.52% | 19,397,040 |
| Feb 10, 2026 | 12.01 | 12.38 | 11.94 | 12.32 | 12.32 | 2.58% | 22,150,500 |
| Feb 9, 2026 | 11.66 | 12.07 | 11.66 | 12.01 | 12.01 | 2.91% | 17,452,310 |
| Feb 6, 2026 | 11.84 | 11.84 | 11.37 | 11.67 | 11.67 | -1.44% | 9,262,198 |
| Feb 5, 2026 | 11.70 | 11.90 | 11.57 | 11.84 | 11.84 | -0.08% | 21,078,530 |
| Feb 4, 2026 | 11.11 | 11.98 | 10.91 | 11.85 | 11.85 | 8.02% | 46,952,938 |
| Feb 3, 2026 | 10.95 | 11.07 | 10.75 | 10.97 | 10.97 | 0.18% | 10,040,494 |
| Feb 2, 2026 | 11.25 | 11.29 | 10.68 | 10.95 | 10.95 | -4.20% | 27,364,020 |
| Jan 30, 2026 | 11.57 | 11.77 | 11.29 | 11.43 | 11.43 | -1.12% | 20,159,514 |
| Jan 29, 2026 | 11.36 | 11.68 | 11.22 | 11.56 | 11.56 | 1.85% | 20,633,296 |
| Jan 28, 2026 | 11.06 | 11.42 | 10.89 | 11.35 | 11.35 | 2.99% | 20,287,290 |
| Jan 27, 2026 | 11.26 | 11.34 | 10.96 | 11.02 | 11.02 | -2.04% | 10,472,000 |
| Jan 26, 2026 | 10.84 | 11.30 | 10.84 | 11.25 | 11.25 | 2.27% | 11,944,420 |
| Jan 23, 2026 | 11.25 | 11.30 | 10.92 | 11.00 | 11.00 | -2.22% | 11,157,750 |
| Jan 22, 2026 | 11.15 | 11.44 | 11.15 | 11.25 | 11.25 | 0.90% | 9,289,458 |
| Jan 21, 2026 | 11.10 | 11.26 | 11.02 | 11.15 | 11.15 | 0.45% | 16,753,620 |
| Jan 20, 2026 | 10.85 | 11.15 | 10.64 | 11.10 | 11.10 | 1.28% | 16,886,410 |
| Jan 19, 2026 | 10.82 | 11.02 | 10.71 | 10.96 | 10.96 | 2.14% | 14,655,620 |
| Jan 16, 2026 | 10.99 | 11.00 | 10.63 | 10.73 | 10.73 | -1.20% | 12,199,200 |
| Jan 15, 2026 | 11.00 | 11.16 | 10.81 | 10.86 | 10.86 | -1.27% | 9,231,198 |
| Jan 14, 2026 | 10.90 | 11.05 | 10.70 | 11.00 | 11.00 | 0.09% | 19,755,570 |
| Jan 13, 2026 | 11.08 | 11.08 | 10.90 | 10.99 | 10.99 | -0.09% | 11,335,260 |
| Jan 12, 2026 | 11.13 | 11.22 | 10.88 | 11.00 | 11.00 | -0.72% | 12,132,550 |
| Jan 9, 2026 | 10.94 | 11.20 | 10.83 | 11.08 | 11.08 | 0.54% | 11,441,507 |
| Jan 8, 2026 | 10.96 | 11.06 | 10.77 | 11.02 | 11.02 | 1.01% | 16,717,900 |
| Jan 7, 2026 | 10.45 | 10.95 | 10.41 | 10.91 | 10.91 | 4.90% | 24,307,820 |
| Jan 6, 2026 | 10.01 | 10.47 | 9.90 | 10.40 | 10.40 | 4.84% | 20,788,840 |
| Jan 5, 2026 | 10.10 | 10.13 | 9.89 | 9.92 | 9.92 | -1.78% | 18,105,490 |
| Jan 2, 2026 | 9.94 | 10.10 | 9.89 | 10.10 | 10.10 | 1.51% | 2,208,000 |
| Dec 31, 2025 | 10.00 | 10.08 | 9.82 | 9.95 | 9.95 | -0.50% | 7,173,000 |
| Dec 30, 2025 | 10.01 | 10.14 | 9.98 | 10.00 | 10.00 | -0.99% | 8,106,150 |
| Dec 29, 2025 | 10.17 | 10.17 | 9.97 | 10.10 | 10.10 | -0.10% | 10,402,550 |
| Dec 24, 2025 | 10.29 | 10.35 | 10.10 | 10.11 | 10.11 | -2.79% | 3,928,182 |
| Dec 23, 2025 | 10.39 | 10.49 | 10.32 | 10.40 | 10.40 | 0.19% | 6,860,000 |
| Dec 22, 2025 | 10.30 | 10.43 | 10.07 | 10.38 | 10.38 | 0.29% | 14,075,630 |
| Dec 19, 2025 | 10.45 | 10.45 | 10.22 | 10.35 | 10.35 | -0.48% | 15,229,990 |
| Dec 18, 2025 | 10.31 | 10.42 | 10.17 | 10.40 | 10.40 | 1.56% | 16,239,000 |
| Dec 17, 2025 | 10.19 | 10.29 | 10.11 | 10.24 | 10.24 | 0.69% | 13,910,360 |
| Dec 16, 2025 | 10.11 | 10.23 | 10.08 | 10.17 | 10.17 | - | 20,488,400 |
| Dec 15, 2025 | 10.13 | 10.33 | 10.03 | 10.17 | 10.17 | -0.10% | 27,251,360 |
| Dec 12, 2025 | 10.12 | 10.22 | 10.00 | 10.18 | 10.18 | 0.10% | 22,697,000 |
| Dec 11, 2025 | 10.29 | 10.29 | 10.12 | 10.17 | 10.17 | -0.59% | 8,738,338 |
| Dec 10, 2025 | 10.14 | 10.25 | 9.95 | 10.23 | 10.23 | 1.09% | 12,764,050 |
| Dec 9, 2025 | 10.28 | 10.30 | 10.04 | 10.12 | 10.12 | -1.27% | 17,862,040 |
| Dec 8, 2025 | 10.82 | 10.82 | 10.23 | 10.25 | 10.25 | -4.83% | 27,047,000 |
| Dec 5, 2025 | 10.72 | 10.82 | 10.60 | 10.77 | 10.77 | 0.37% | 15,711,080 |
| Dec 4, 2025 | 10.80 | 10.90 | 10.67 | 10.73 | 10.73 | -0.56% | 9,379,216 |
| Dec 3, 2025 | 10.74 | 10.90 | 10.69 | 10.79 | 10.79 | 0.37% | 11,299,280 |
| Dec 2, 2025 | 10.55 | 10.84 | 10.55 | 10.75 | 10.75 | 1.42% | 31,770,100 |
| Dec 1, 2025 | 10.55 | 10.71 | 10.48 | 10.60 | 10.60 | 0.86% | 13,148,690 |
| Nov 28, 2025 | 10.59 | 10.63 | 10.39 | 10.51 | 10.51 | -0.28% | 6,418,000 |
| Nov 27, 2025 | 10.65 | 10.68 | 10.45 | 10.54 | 10.54 | -1.03% | 14,664,130 |
| Nov 26, 2025 | 10.67 | 10.73 | 10.52 | 10.65 | 10.65 | -0.75% | 15,078,440 |
| Nov 25, 2025 | 10.78 | 10.79 | 10.54 | 10.73 | 10.73 | 0.56% | 16,539,770 |
| Nov 24, 2025 | 10.68 | 10.74 | 10.41 | 10.67 | 10.67 | 0.57% | 22,643,340 |
| Nov 21, 2025 | 10.84 | 10.84 | 10.51 | 10.61 | 10.61 | -2.30% | 19,531,230 |
| Nov 20, 2025 | 11.19 | 11.37 | 10.80 | 10.86 | 10.86 | -4.57% | 21,245,820 |
| Nov 19, 2025 | 11.18 | 11.40 | 11.09 | 11.38 | 11.38 | 2.25% | 12,514,020 |
| Nov 18, 2025 | 11.75 | 11.80 | 11.05 | 11.13 | 11.13 | -5.28% | 36,395,980 |
| Nov 17, 2025 | 11.52 | 11.82 | 11.30 | 11.75 | 11.75 | 1.91% | 21,968,150 |
| Nov 14, 2025 | 11.84 | 11.87 | 11.45 | 11.53 | 11.53 | -2.62% | 14,686,130 |
| Nov 13, 2025 | 11.85 | 11.91 | 11.54 | 11.84 | 11.84 | -0.25% | 18,540,880 |
| Nov 12, 2025 | 11.78 | 11.88 | 11.68 | 11.87 | 11.87 | 0.25% | 14,326,590 |
| Nov 11, 2025 | 12.05 | 12.20 | 11.49 | 11.84 | 11.84 | -1.74% | 33,135,290 |
| Nov 10, 2025 | 11.98 | 12.31 | 11.91 | 12.05 | 12.05 | 0.50% | 22,169,270 |
| Nov 7, 2025 | 12.03 | 12.27 | 11.86 | 11.99 | 11.99 | -0.33% | 11,039,250 |
| Nov 6, 2025 | 11.84 | 12.08 | 11.73 | 12.03 | 12.03 | 1.60% | 15,151,060 |
| Nov 5, 2025 | 11.43 | 11.98 | 11.33 | 11.84 | 11.84 | 3.23% | 30,072,440 |
| Nov 4, 2025 | 11.35 | 11.79 | 11.31 | 11.47 | 11.47 | 0.53% | 25,694,610 |
| Nov 3, 2025 | 11.16 | 11.45 | 11.04 | 11.41 | 11.41 | 4.20% | 17,838,730 |
| Oct 31, 2025 | 11.29 | 11.29 | 10.90 | 10.95 | 10.95 | -2.49% | 8,945,231 |
| Oct 30, 2025 | 11.13 | 11.31 | 10.95 | 11.23 | 11.23 | 2.28% | 31,639,180 |
| Oct 28, 2025 | 11.10 | 11.28 | 10.90 | 10.98 | 10.98 | -1.08% | 17,158,060 |
| Oct 27, 2025 | 10.82 | 11.32 | 10.70 | 11.10 | 11.10 | 1.00% | 37,578,800 |
| Oct 24, 2025 | 11.06 | 11.12 | 10.81 | 10.99 | 10.99 | -0.63% | 17,148,710 |
| Oct 23, 2025 | 10.86 | 11.10 | 10.80 | 11.06 | 11.06 | 2.31% | 21,890,680 |
| Oct 22, 2025 | 10.85 | 11.02 | 10.65 | 10.81 | 10.81 | -2.08% | 22,937,270 |
| Oct 21, 2025 | 11.05 | 11.12 | 10.82 | 11.04 | 11.04 | -0.54% | 22,281,970 |
| Oct 20, 2025 | 11.02 | 11.17 | 10.83 | 11.10 | 11.10 | 2.78% | 25,222,680 |
| Oct 17, 2025 | 11.00 | 11.04 | 10.68 | 10.80 | 10.80 | -2.53% | 27,080,630 |
| Oct 16, 2025 | 10.33 | 11.08 | 10.23 | 11.08 | 11.08 | 7.26% | 58,293,460 |
| Oct 15, 2025 | 10.10 | 10.35 | 10.03 | 10.33 | 10.33 | 3.09% | 25,194,380 |
| Oct 14, 2025 | 10.00 | 10.21 | 9.87 | 10.02 | 10.02 | 0.30% | 28,278,280 |
| Oct 13, 2025 | 9.70 | 10.00 | 9.66 | 9.99 | 9.99 | 0.50% | 18,428,220 |