HKSE - Delayed Quote HKD

CHINA SHENHUA (1088.HK)

30.500

+0.300

+(0.99%)

At close: May 9 at 4:08:05 PM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	30.050	30.600	30.050	30.500	30.500	16,082,350
May 8, 2025	29.800	30.500	29.700	30.200	30.200	18,917,191
May 7, 2025	29.750	30.200	29.550	29.900	29.900	21,035,343
May 6, 2025	29.100	29.500	29.050	29.450	29.450	49,262,839
May 2, 2025	29.200	29.400	29.100	29.300	29.300	11,079,282
Apr 30, 2025	29.450	29.550	29.100	29.200	29.200	29,354,750
Apr 29, 2025	29.500	29.800	29.200	29.400	29.400	24,765,906
Apr 28, 2025	29.800	30.000	29.250	29.500	29.500	66,740,339
Apr 25, 2025	31.150	31.200	30.650	30.800	30.800	26,565,902
Apr 24, 2025	30.900	31.250	30.650	31.000	31.000	18,448,000
Apr 23, 2025	31.250	31.250	30.700	31.200	31.200	26,939,485
Apr 22, 2025	31.050	31.350	30.400	31.000	31.000	28,578,913
Apr 17, 2025	30.950	31.100	30.800	31.050	31.050	23,039,052
Apr 16, 2025	31.100	31.200	30.450	30.850	30.850	24,870,813
Apr 15, 2025	31.000	31.200	30.850	31.100	31.100	21,911,110
Apr 14, 2025	30.750	31.400	30.600	31.000	31.000	27,608,671
Apr 11, 2025	30.350	30.900	29.900	30.750	30.750	31,243,814
Apr 10, 2025	30.900	31.600	30.250	30.350	30.350	44,488,415
Apr 9, 2025	30.300	31.500	29.700	30.900	30.900	50,022,588
Apr 8, 2025	29.950	30.900	29.900	30.900	30.900	36,300,276
Apr 7, 2025	31.200	31.750	29.800	29.900	29.900	71,450,090
Apr 3, 2025	31.700	32.800	31.700	32.600	32.600	20,269,510
Apr 2, 2025	32.050	32.600	31.800	32.200	32.200	14,510,133
Apr 1, 2025	31.750	32.550	31.750	32.350	32.350	14,635,200
Mar 31, 2025	31.350	31.950	31.300	31.550	31.550	16,646,787
Mar 28, 2025	32.200	32.200	31.250	31.450	31.450	14,375,233
Mar 27, 2025	32.000	32.350	31.750	31.900	31.900	15,159,686
Mar 26, 2025	32.100	32.300	31.700	32.000	32.000	21,879,689
Mar 25, 2025	32.200	32.800	31.850	32.100	32.100	25,284,798
Mar 24, 2025	31.550	32.500	31.150	32.300	32.300	43,022,670
Mar 21, 2025	31.600	31.900	31.350	31.350	31.350	25,809,165
Mar 20, 2025	31.700	32.350	31.500	31.650	31.650	19,244,074
Mar 19, 2025	31.650	32.200	31.350	31.700	31.700	19,714,493
Mar 18, 2025	31.350	31.650	31.100	31.650	31.650	16,370,908
Mar 17, 2025	31.650	31.850	31.250	31.350	31.350	17,569,587
Mar 14, 2025	31.600	32.000	31.500	31.650	31.650	17,449,390
Mar 13, 2025	31.100	32.100	30.950	31.750	31.750	21,942,732
Mar 12, 2025	30.800	31.350	30.800	31.150	31.150	19,233,315
Mar 11, 2025	30.800	31.400	30.500	31.200	31.200	14,702,271
Mar 10, 2025	30.800	31.300	30.650	30.900	30.900	12,818,490
Mar 7, 2025	30.450	31.400	30.450	30.700	30.700	24,316,779
Mar 6, 2025	30.450	30.600	30.000	30.450	30.450	19,874,161
Mar 5, 2025	30.000	30.650	29.850	30.450	30.450	21,974,073
Mar 4, 2025	29.700	30.200	29.400	29.950	29.950	23,639,408
Mar 3, 2025	29.650	30.400	29.600	30.000	30.000	21,949,275
Feb 28, 2025	29.300	29.900	29.200	29.650	29.650	41,091,683
Feb 27, 2025	29.200	29.600	28.800	29.300	29.300	23,199,707
Feb 26, 2025	29.550	29.850	29.400	29.550	29.550	22,757,933
Feb 25, 2025	29.250	29.950	29.100	29.550	29.550	30,998,520
Feb 24, 2025	28.500	29.600	28.300	29.250	29.250	39,500,146
Feb 21, 2025	29.300	29.650	28.450	28.500	28.500	54,069,580
Feb 20, 2025	29.600	29.600	29.100	29.300	29.300	41,267,135
Feb 19, 2025	30.700	30.900	29.350	29.750	29.750	47,782,151
Feb 18, 2025	30.600	31.150	30.500	30.900	30.900	25,527,795
Feb 17, 2025	31.300	31.300	30.300	31.000	31.000	38,196,540
Feb 14, 2025	31.050	31.450	30.700	31.300	31.300	19,698,108
Feb 13, 2025	31.000	31.250	30.600	30.900	30.900	20,021,756
Feb 12, 2025	31.100	31.250	30.850	31.000	31.000	15,430,246
Feb 11, 2025	30.950	31.100	30.500	30.800	30.800	15,229,827
Feb 10, 2025	30.950	31.350	30.750	30.900	30.900	16,112,706
Feb 7, 2025	31.550	31.850	30.800	31.100	31.100	24,706,780
Feb 6, 2025	31.400	31.800	31.400	31.800	31.800	8,867,237
Feb 5, 2025	31.650	31.750	31.100	31.400	31.400	13,310,634
Feb 4, 2025	31.500	31.850	30.950	31.700	31.700	8,027,478
Feb 3, 2025	30.450	31.350	30.100	31.050	31.050	6,841,893
Jan 28, 2025	31.350	31.350	31.350	31.350	31.350	-
Jan 27, 2025	31.500	32.350	31.500	31.850	31.850	15,135,432
Jan 24, 2025	30.750	31.950	30.650	31.750	31.750	15,444,916
Jan 23, 2025	30.850	31.350	30.650	30.650	30.650	13,028,343
Jan 22, 2025	30.750	31.000	30.500	30.650	30.650	15,399,143
Jan 21, 2025	30.800	30.800	30.200	30.650	30.650	18,292,490
Jan 20, 2025	31.400	31.500	30.500	30.550	30.550	22,000,978
Jan 17, 2025	31.150	31.300	30.900	31.150	31.150	15,679,100
Jan 16, 2025	30.850	31.400	30.750	31.150	31.150	12,840,861
Jan 15, 2025	30.850	31.150	30.650	30.750	30.750	12,902,386
Jan 14, 2025	30.350	31.000	30.250	30.850	30.850	14,690,220
Jan 13, 2025	30.550	30.800	30.150	30.450	30.450	15,467,209
Jan 10, 2025	30.700	31.350	30.350	30.550	30.550	25,055,465
Jan 9, 2025	31.450	31.450	30.400	30.450	30.450	41,025,562
Jan 8, 2025	32.200	32.350	30.500	31.450	31.450	51,010,704
Jan 7, 2025	33.000	33.000	32.200	32.350	32.350	12,602,343
Jan 6, 2025	32.950	33.250	32.450	32.900	32.900	12,782,422
Jan 3, 2025	32.550	32.950	32.400	32.950	32.950	17,019,703
Jan 2, 2025	33.300	33.500	32.250	32.550	32.550	27,871,106
Dec 31, 2024	33.550	33.550	33.550	33.550	33.550	-
Dec 30, 2024	33.000	33.750	32.600	32.600	32.600	23,725,195
Dec 27, 2024	32.300	33.100	32.300	33.000	33.000	21,191,855
Dec 24, 2024	32.550	32.550	32.550	32.550	32.550	-
Dec 23, 2024	32.050	32.550	31.850	32.250	32.250	17,568,581
Dec 20, 2024	33.200	33.200	31.850	32.050	32.050	33,125,472
Dec 19, 2024	33.100	33.550	32.900	33.200	33.200	22,912,497
Dec 18, 2024	33.850	34.100	33.300	33.350	33.350	26,508,582
Dec 17, 2024	34.000	34.200	33.550	33.850	33.850	24,278,289
Dec 16, 2024	34.250	35.150	33.850	34.000	34.000	24,806,205
Dec 13, 2024	34.700	34.850	34.200	34.500	34.500	14,581,812
Dec 12, 2024	35.150	35.250	34.500	34.700	34.700	25,276,286
Dec 11, 2024	34.950	35.800	34.900	35.100	35.100	14,643,688
Dec 10, 2024	35.150	35.150	34.100	34.750	34.750	22,297,635
Dec 9, 2024	33.800	34.600	33.550	34.600	34.600	28,246,091
Dec 6, 2024	33.900	34.250	33.750	33.900	33.900	23,640,951
Dec 5, 2024	34.000	34.200	33.500	33.700	33.700	13,094,944
Dec 4, 2024	32.600	34.250	32.450	34.050	34.050	37,237,736
Dec 3, 2024	32.050	33.100	31.650	32.700	32.700	18,663,290
Dec 2, 2024	32.250	32.250	31.450	32.050	32.050	20,989,050
Nov 29, 2024	31.800	32.350	31.800	32.200	32.200	12,253,166
Nov 28, 2024	32.400	32.500	31.650	31.800	31.800	12,417,899
Nov 27, 2024	32.250	32.700	32.150	32.500	32.500	12,484,526
Nov 26, 2024	32.250	32.900	32.150	32.250	32.250	9,017,151
Nov 25, 2024	32.700	33.000	32.400	32.550	32.550	22,356,150
Nov 22, 2024	33.050	33.400	32.250	32.400	32.400	12,665,578
Nov 21, 2024	33.250	33.600	32.950	33.050	33.050	10,575,431
Nov 20, 2024	33.000	33.500	32.950	33.300	33.300	6,293,276
Nov 19, 2024	34.000	34.100	32.950	33.100	33.100	10,012,724
Nov 18, 2024	33.650	34.100	33.250	33.550	33.550	13,706,088
Nov 15, 2024	31.800	33.800	31.700	33.250	33.250	40,038,129
Nov 14, 2024	31.900	32.400	31.600	31.650	31.650	13,154,771
Nov 13, 2024	32.350	32.600	31.950	32.100	32.100	11,493,967
Nov 12, 2024	32.800	32.900	31.850	32.350	32.350	24,265,314
Nov 11, 2024	33.200	33.500	32.650	32.800	32.800	34,861,605
Nov 8, 2024	34.600	35.000	33.500	33.500	33.500	31,812,970
Nov 7, 2024	33.700	34.700	33.500	34.500	34.500	25,229,303
Nov 6, 2024	34.300	34.500	33.600	33.700	33.700	23,051,093
Nov 5, 2024	33.750	34.450	33.750	34.300	34.300	14,349,329
Nov 4, 2024	34.500	34.600	33.750	33.850	33.850	14,907,473
Nov 1, 2024	34.000	34.600	33.700	34.300	34.300	11,959,598
Oct 31, 2024	32.900	33.950	32.900	33.650	33.650	19,161,650
Oct 30, 2024	33.900	33.950	32.900	33.150	33.150	19,938,997
Oct 29, 2024	34.100	34.500	33.600	33.900	33.900	21,561,926
Oct 28, 2024	34.100	34.850	33.900	34.100	34.100	21,558,670
Oct 25, 2024	34.000	34.300	33.450	33.600	33.600	11,736,065
Oct 24, 2024	33.500	34.100	33.250	34.000	34.000	16,435,803
Oct 23, 2024	34.400	34.750	33.500	33.750	33.750	24,136,656
Oct 22, 2024	34.150	34.750	34.150	34.450	34.450	11,450,000
Oct 21, 2024	34.900	35.500	34.000	34.150	34.150	18,473,084
Oct 18, 2024	34.200	35.200	34.200	35.000	35.000	13,286,050
Oct 17, 2024	35.150	35.750	34.000	34.150	34.150	15,476,690
Oct 16, 2024	34.600	35.400	34.100	34.750	34.750	28,337,678
Oct 15, 2024	35.000	35.450	34.400	34.700	34.700	32,968,564
Oct 14, 2024	34.850	35.900	34.300	34.800	34.800	22,556,935
Oct 10, 2024	33.000	35.100	33.000	34.850	34.850	42,338,661
Oct 9, 2024	33.850	34.100	32.400	32.950	32.950	34,462,140
Oct 8, 2024	36.700	37.150	32.800	33.750	33.750	58,279,880
Oct 7, 2024	36.900	37.300	36.200	37.000	37.000	15,143,241
Oct 4, 2024	35.400	37.350	35.050	36.500	36.500	14,972,034
Oct 3, 2024	34.900	35.600	34.450	35.400	35.400	10,725,533
Oct 2, 2024	35.300	35.800	34.000	35.350	35.350	19,760,007
Sep 30, 2024	35.700	36.300	34.700	35.050	35.050	56,214,467
Sep 27, 2024	35.250	35.750	35.150	35.700	35.700	48,187,631
Sep 26, 2024	35.250	35.700	34.700	35.450	35.450	33,159,425
Sep 25, 2024	35.350	35.700	34.500	34.850	34.850	30,611,989
Sep 24, 2024	32.900	34.300	32.900	34.100	34.100	35,557,309
Sep 23, 2024	31.750	32.650	31.600	32.200	32.200	20,117,960
Sep 20, 2024	31.050	31.850	31.000	31.750	31.750	20,425,288
Sep 19, 2024	30.350	31.350	30.050	31.150	31.150	22,808,281
Sep 17, 2024	30.450	30.900	30.200	30.600	30.600	5,094,714
Sep 16, 2024	30.150	30.500	29.850	30.400	30.400	2,559,500
Sep 13, 2024	30.300	31.000	30.300	30.400	30.400	16,923,140
Sep 12, 2024	29.950	30.550	29.600	30.150	30.150	21,465,996
Sep 11, 2024	29.250	29.850	28.400	29.700	29.700	25,634,328
Sep 10, 2024	29.900	30.150	29.550	29.900	29.900	19,580,376
Sep 9, 2024	31.000	31.000	29.850	30.100	30.100	24,692,833
Sep 5, 2024	31.900	32.050	31.050	31.550	31.550	12,997,865
Sep 4, 2024	32.050	32.350	31.550	31.900	31.900	10,141,136
Sep 3, 2024	33.150	33.550	32.350	32.500	32.500	12,910,057
Sep 2, 2024	33.050	33.650	31.950	33.250	33.250	21,472,949
Aug 30, 2024	34.000	34.100	33.300	33.700	33.700	14,137,014
Aug 29, 2024	34.150	34.150	33.350	34.100	34.100	11,216,352
Aug 28, 2024	34.450	34.700	33.850	34.250	34.250	10,230,446
Aug 27, 2024	33.500	34.800	33.400	34.450	34.450	17,167,746
Aug 26, 2024	33.550	33.850	33.400	33.550	33.550	6,689,131
Aug 23, 2024	33.100	33.650	32.800	33.450	33.450	8,557,081
Aug 22, 2024	33.200	33.200	32.400	33.100	33.100	7,559,758
Aug 21, 2024	33.100	33.200	32.350	32.900	32.900	10,934,753
Aug 20, 2024	33.500	33.500	32.450	33.200	33.200	12,703,042
Aug 19, 2024	33.800	34.400	33.250	33.500	33.500	8,882,859
Aug 16, 2024	33.650	34.200	33.600	33.800	33.800	10,587,653
Aug 15, 2024	32.550	33.900	32.450	33.600	33.600	21,851,203
Aug 14, 2024	32.500	32.700	32.150	32.500	32.500	7,799,494
Aug 13, 2024	32.650	32.900	32.100	32.400	32.400	7,359,854
Aug 12, 2024	31.900	32.600	31.650	32.300	32.300	12,374,145
Aug 9, 2024	31.850	32.400	31.400	31.800	31.800	10,587,823
Aug 8, 2024	31.750	31.900	31.200	31.650	31.650	9,122,118
Aug 7, 2024	31.000	32.100	30.700	31.750	31.750	14,715,921
Aug 6, 2024	30.950	31.450	30.750	31.000	31.000	12,062,800
Aug 5, 2024	31.650	31.750	30.250	30.850	30.850	37,094,836
Aug 2, 2024	31.500	32.400	31.150	32.100	32.100	27,828,737
Aug 1, 2024	32.550	33.200	31.800	32.100	32.100	17,637,583
Jul 31, 2024	32.150	32.800	31.850	32.550	32.550	21,079,223
Jul 30, 2024	32.950	32.950	31.700	31.950	31.950	20,410,430
Jul 29, 2024	32.800	33.250	32.600	32.900	32.900	13,463,671
Jul 26, 2024	33.100	33.600	32.550	32.700	32.700	11,224,396
Jul 25, 2024	33.550	33.800	32.550	33.000	33.000	17,501,127
Jul 24, 2024	33.000	33.900	32.950	33.750	33.750	12,489,206
Jul 23, 2024	33.300	33.750	32.900	33.150	33.150	9,640,560
Jul 22, 2024	33.150	33.350	31.900	33.250	33.250	19,812,010
Jul 19, 2024	34.000	34.000	32.700	33.100	33.100	20,001,620
Jul 18, 2024	33.300	34.300	33.250	34.000	34.000	13,570,536
Jul 17, 2024	34.250	34.450	33.250	33.700	33.700	19,349,614
Jul 16, 2024	35.150	35.250	34.050	34.250	34.250	21,886,240
Jul 15, 2024	34.000	35.200	33.700	35.150	35.150	22,616,492
Jul 12, 2024	34.700	35.100	33.500	34.250	34.250	24,807,066
Jul 11, 2024	34.300	35.200	34.200	34.400	34.400	22,325,024
Jul 10, 2024	36.050	36.200	34.050	34.550	34.550	46,607,422
Jul 9, 2024	37.050	37.250	36.250	36.350	36.350	15,029,523
Jul 8, 2024	37.250	37.600	36.950	37.050	37.050	11,242,954
Jul 5, 2024	37.800	38.300	36.850	37.350	37.350	13,902,588
Jul 4, 2024	37.550	37.800	37.350	37.700	37.700	11,725,623
Jul 3, 2024	37.000	37.800	36.850	37.250	37.250	16,585,305
Jul 2, 2024	36.600	37.650	36.600	37.100	37.100	26,882,348
Jun 28, 2024	35.050	36.400	35.050	35.950	35.950	31,106,520
Jun 27, 2024	2.491 Dividend
Jun 27, 2024	37.800	37.800	34.950	35.150	35.150	49,463,163
Jun 26, 2024	39.500	39.750	39.050	39.700	37.209	24,697,260
Jun 25, 2024	39.600	39.650	39.000	39.500	37.022	20,439,930
Jun 24, 2024	39.450	39.750	39.100	39.550	37.068	14,006,636
Jun 21, 2024	39.900	40.300	39.500	39.550	37.068	22,274,437
Jun 20, 2024	40.000	40.700	39.750	40.300	37.771	27,681,842
Jun 19, 2024	38.900	40.150	38.900	39.900	37.396	19,858,052
Jun 18, 2024	38.750	39.300	38.100	38.900	36.459	13,356,613
Jun 17, 2024	39.500	39.950	38.200	38.750	36.319	24,305,368
Jun 14, 2024	39.400	40.450	39.300	39.600	37.115	19,515,528
Jun 13, 2024	39.600	40.100	39.200	39.600	37.115	14,015,207
Jun 12, 2024	38.300	39.950	38.300	39.600	37.115	24,266,291
Jun 11, 2024	39.050	39.850	38.250	38.600	36.178	33,431,847
Jun 7, 2024	39.550	39.850	39.300	39.800	37.303	19,518,494
Jun 6, 2024	38.100	39.550	38.100	39.250	36.787	16,214,715
Jun 5, 2024	37.650	38.700	37.350	38.050	35.663	15,939,878
Jun 4, 2024	37.800	38.100	37.300	37.650	35.288	27,077,961
Jun 3, 2024	37.950	38.950	37.950	38.100	35.709	20,924,508
May 31, 2024	37.650	38.700	37.550	37.950	35.569	24,099,173
May 30, 2024	37.800	38.200	37.350	37.500	35.147	21,244,196
May 29, 2024	37.500	38.550	37.500	38.200	35.803	19,403,276
May 28, 2024	36.600	37.900	36.600	37.650	35.288	21,709,149
May 27, 2024	36.250	37.700	36.100	36.850	34.538	23,288,392
May 24, 2024	36.600	36.750	36.100	36.250	33.975	17,819,883
May 23, 2024	36.400	36.700	35.950	36.650	34.350	12,637,932
May 22, 2024	37.250	37.300	36.350	36.450	34.163	15,062,157
May 21, 2024	36.250	37.200	35.800	36.850	34.538	23,697,903
May 20, 2024	35.950	36.400	35.700	36.250	33.975	22,102,756
May 17, 2024	35.700	36.050	35.050	35.850	33.601	17,183,405
May 16, 2024	35.650	36.150	35.500	35.800	33.554	23,498,582
May 14, 2024	36.150	36.450	35.300	35.550	33.319	25,946,172
May 13, 2024	36.200	37.150	35.650	36.150	33.882	24,232,223
May 10, 2024	34.400	36.650	34.400	36.500	34.210	43,699,870
May 9, 2024	34.600	34.700	34.100	34.400	32.242	17,849,066

1171.HK YANKUANG ENERGY

8.340

+1.46%

1898.HK CHINA COAL

8.150

0.00%

3668.HK Yancoal Australia Ltd

25.250

+2.43%

1733.HK E-COMMODITIES

0.840

0.00%

1393.HK HIDILI INDUSTRY

0.061

+3.39%

1277.HK KINETIC DEV

1.180

0.00%

TER.AX TerraCom Limited

0.0580

-1.69%

NC NACCO Industries, Inc.

33.56

+0.24%

WHC.AX Whitehaven Coal Limited

5.16

+0.19%

YAL.AX Yancoal Australia Ltd

5.01

+1.21%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

CHINA SHENHUA (1088.HK)

Related Tickers