1088.HK - CHINA SHENHUA

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
21-Nov-201718.8819.4418.8819.2819.281,75,49,792
20-Nov-201719.0819.2618.7218.9418.941,43,24,786
17-Nov-201719.5819.5818.9419.0819.081,54,84,928
16-Nov-201719.8819.8819.3419.3819.381,50,67,451
15-Nov-201719.7020.0519.6419.7419.741,96,76,897
14-Nov-201720.1520.3519.8419.9019.903,41,23,308
13-Nov-201719.4220.1519.4219.8019.802,49,77,399
10-Nov-201719.8019.8219.4219.4819.481,63,67,492
09-Nov-201718.8019.9818.8019.9019.905,35,81,695
08-Nov-201719.1019.1018.8418.8418.841,28,35,847
07-Nov-201719.0219.2218.9219.0419.041,20,64,217
06-Nov-201719.1419.3618.8419.0619.061,74,19,947
03-Nov-201719.1819.4819.1219.3619.362,55,66,843
02-Nov-201719.0619.2418.8419.0419.042,59,20,860
01-Nov-201718.6218.7218.5218.6218.621,04,30,175
31-Oct-201718.5818.9218.5418.6418.642,16,03,835
30-Oct-201719.1019.1818.6618.7218.722,06,65,036
27-Oct-201718.5418.9018.5018.6818.681,18,58,026
26-Oct-201718.8218.9018.4418.6218.621,27,93,787
25-Oct-201718.4618.9218.4618.8818.881,35,52,902
24-Oct-201718.5218.7018.4218.5418.541,80,19,349
23-Oct-201718.8618.9418.5418.7218.721,18,75,644
20-Oct-201718.9018.9218.6618.8818.881,28,21,101
19-Oct-201719.1419.3218.5418.5818.581,76,30,995
18-Oct-201719.1419.3419.0419.1619.1683,19,590
17-Oct-201719.3819.4819.1419.1619.161,45,44,225
16-Oct-201719.4419.4819.1819.3619.361,15,84,618
13-Oct-201719.2819.4619.2219.3619.361,09,18,404
12-Oct-201719.3019.4819.1419.3019.301,19,85,120
11-Oct-201719.2619.5219.1219.2019.201,37,53,591
10-Oct-201719.5419.6419.2619.3619.361,05,03,630
09-Oct-201719.5019.7419.3619.4619.461,14,99,721
06-Oct-201719.8620.0019.5019.5619.561,67,66,652
04-Oct-201718.7219.9618.7019.8619.863,67,40,062
03-Oct-201718.3618.8218.2618.7218.722,48,65,729
29-Sep-201718.4218.6218.2818.3618.361,58,37,655
28-Sep-201718.6818.8018.4018.4418.441,55,78,783
27-Sep-201718.7219.0018.6418.7618.761,16,80,859
26-Sep-201718.4018.8418.4018.7218.721,93,04,615
25-Sep-201718.7218.7218.2418.2818.282,29,46,438
22-Sep-201718.8819.0618.7618.9018.901,27,59,554
21-Sep-201719.1819.3618.9019.2019.202,05,97,000
20-Sep-201718.9019.2018.8219.1819.182,24,17,051
19-Sep-201718.7018.8818.5018.7018.702,44,41,274
18-Sep-201719.1019.1018.8018.8418.841,66,32,401
15-Sep-201719.0219.0818.7018.9418.943,07,79,438
14-Sep-201719.3019.5019.0619.2019.201,67,59,766
13-Sep-201719.5419.5419.3219.4419.441,23,31,366
12-Sep-201719.4819.5419.1819.4019.401,53,83,771
11-Sep-201719.4019.5619.2019.3019.302,07,67,258
08-Sep-201719.2019.4419.1419.2819.281,93,56,442
07-Sep-201719.4219.4418.7819.0219.022,63,11,681
06-Sep-201719.4019.4218.8419.0819.082,86,35,497
05-Sep-201719.6619.7019.1019.2019.202,49,43,211
04-Sep-201720.3020.4019.3619.5819.582,87,77,620
01-Sep-201720.2521.1019.9820.3020.303,98,98,638
31-Aug-201720.2520.2519.9220.1520.152,68,25,021
30-Aug-201719.4620.4019.4220.1020.104,18,04,665
29-Aug-201719.7219.9819.2219.3019.302,64,92,739
28-Aug-201719.4420.1019.0219.6019.603,96,98,857
25-Aug-201719.5419.6019.1619.2019.202,72,96,535
24-Aug-201719.5219.5219.1419.3019.301,70,08,879
23-Aug-201719.2819.2819.2819.2819.28-
22-Aug-201719.1819.4219.0019.2019.202,21,61,485
21-Aug-201718.6619.0418.6618.8618.862,08,55,970
18-Aug-201718.3018.7818.2618.5818.581,36,32,583
17-Aug-201718.8018.8018.4618.6818.682,00,38,646
16-Aug-201718.5018.6418.3818.5818.582,44,78,335
15-Aug-201719.2019.4018.3218.4618.463,80,63,770
14-Aug-201719.4819.5619.1419.2019.202,18,08,497
11-Aug-201720.0020.1019.0219.1019.103,25,19,803
10-Aug-201720.3020.3019.7819.9819.982,39,50,181
09-Aug-201720.0020.2519.9020.0020.002,07,77,243
08-Aug-201720.2020.3019.8219.9819.982,04,16,851
07-Aug-201720.0020.2519.7020.1020.101,92,94,722
04-Aug-201719.1820.4519.1019.8419.844,42,54,048
03-Aug-201720.5020.6020.0020.1020.102,44,35,103
02-Aug-201719.7020.8019.6020.4020.404,07,25,406
01-Aug-201719.3819.6819.3619.5619.562,21,15,662
31-Jul-201719.2219.5819.2019.4619.462,98,10,615
28-Jul-201719.0019.0018.6418.7618.761,92,23,136
27-Jul-201718.9819.2418.8619.0019.001,11,58,388
26-Jul-201719.0619.6418.8818.9618.962,11,60,711
25-Jul-201719.2019.4219.0619.3819.382,70,83,742
24-Jul-201719.0019.1818.8419.1019.102,00,75,137
21-Jul-201718.6019.0618.5218.9818.982,13,21,991
20-Jul-201718.8619.1818.7218.7618.762,13,87,601
19-Jul-201718.2018.9018.0818.7218.723,39,57,010
18-Jul-201717.8018.0417.8017.9817.981,83,69,240
17-Jul-201718.0018.2017.7817.8017.801,85,16,324
14-Jul-201717.8818.0017.6017.8217.822,34,78,408
13-Jul-201717.2817.7817.2817.6817.683,03,69,134
12-Jul-201717.3017.4417.1017.1617.161,54,90,932
11-Jul-201717.0417.2216.9817.1817.182,02,18,048
10-Jul-201717.1017.2016.8616.9216.921,82,53,263
07-Jul-201717.1817.2016.9816.9816.981,72,69,678
06-Jul-201717.3217.5017.1017.1417.142,45,27,132
05-Jul-201717.1417.2817.0217.1017.102,07,58,454
04-Jul-201717.5617.7816.8617.0017.005,52,12,997
03-Jul-201717.4817.9617.4817.5617.562,62,06,072
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...