China Coal Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 8.940 | 9.000 | 8.860 | 8.940 | 8.133 | 7,536,400 |
| 2025-02-05 | 9.060 | 9.060 | 8.800 | 8.940 | 8.133 | 27,058,730 |
| 2025-02-04 | 9.000 | 9.090 | 8.920 | 9.060 | 8.242 | 6,923,123 |
| 2025-02-03 | 8.940 | 9.060 | 8.780 | 9.050 | 8.233 | 6,774,421 |
| 2025-01-28 | 9.100 | 9.100 | 8.750 | 8.940 | 8.133 | 3,354,000 |
| 2025-01-27 | 9.000 | 9.130 | 9.000 | 9.070 | 8.251 | 8,618,763 |
| 2025-01-24 | 8.850 | 9.050 | 8.800 | 8.980 | 8.169 | 11,651,350 |
| 2025-01-23 | 8.650 | 8.840 | 8.650 | 8.820 | 8.024 | 13,110,870 |
| 2025-01-22 | 8.710 | 8.750 | 8.610 | 8.640 | 7.860 | 13,005,240 |
| 2025-01-21 | 8.900 | 8.910 | 8.700 | 8.750 | 7.960 | 12,297,510 |
| 2025-01-20 | 9.040 | 9.080 | 8.760 | 8.850 | 8.051 | 16,542,020 |
| 2025-01-17 | 8.880 | 9.080 | 8.850 | 9.030 | 8.215 | 13,891,370 |
| 2025-01-16 | 8.850 | 9.010 | 8.810 | 8.900 | 8.097 | 9,826,716 |
| 2025-01-15 | 8.780 | 8.940 | 8.760 | 8.810 | 8.015 | 13,077,100 |
| 2025-01-14 | 8.820 | 8.880 | 8.750 | 8.830 | 8.033 | 13,423,120 |
| 2025-01-13 | 8.770 | 8.950 | 8.740 | 8.820 | 8.024 | 14,356,570 |
| 2025-01-10 | 8.750 | 8.840 | 8.620 | 8.750 | 7.960 | 20,559,311 |
| 2025-01-09 | 8.900 | 8.900 | 8.620 | 8.750 | 7.960 | 18,624,520 |
| 2025-01-08 | 8.980 | 8.980 | 8.790 | 8.900 | 8.097 | 20,027,529 |
| 2025-01-07 | 9.090 | 9.230 | 8.890 | 8.940 | 8.133 | 20,783,330 |
| 2025-01-06 | 9.120 | 9.220 | 8.980 | 9.180 | 8.351 | 17,212,930 |
| 2025-01-03 | 9.160 | 9.220 | 9.060 | 9.120 | 8.297 | 11,457,840 |
| 2025-01-02 | 9.290 | 9.330 | 9.010 | 9.150 | 8.324 | 13,349,000 |
| 2024-12-31 | 9.060 | 9.320 | 9.060 | 9.290 | 8.451 | 14,918,000 |
| 2024-12-30 | 8.920 | 9.120 | 8.910 | 9.040 | 8.224 | 20,076,109 |
| 2024-12-27 | 9.000 | 9.090 | 8.810 | 8.920 | 8.115 | 27,463,000 |
| 2024-12-24 | 9.000 | 9.130 | 8.990 | 9.000 | 8.188 | 17,210,080 |
| 2024-12-23 | 8.960 | 9.070 | 8.890 | 9.010 | 8.197 | 20,434,730 |
| 2024-12-20 | 9.610 | 9.640 | 8.970 | 8.970 | 8.160 | 49,290,031 |
| 2024-12-19 | 9.690 | 9.770 | 9.550 | 9.580 | 8.715 | 20,058,400 |
| 2024-12-18 | 9.600 | 9.820 | 9.590 | 9.770 | 8.888 | 22,334,000 |
| 2024-12-17 | 9.610 | 9.800 | 9.470 | 9.590 | 8.724 | 14,817,650 |
| 2024-12-16 | 9.660 | 9.770 | 9.550 | 9.690 | 8.815 | 23,309,000 |
| 2024-12-13 | 9.880 | 9.940 | 9.660 | 9.660 | 8.788 | 16,518,900 |
| 2024-12-12 | 9.880 | 10.060 | 9.850 | 9.950 | 9.052 | 17,151,311 |
| 2024-12-11 | 9.750 | 9.980 | 9.700 | 9.880 | 8.988 | 13,486,260 |
| 2024-12-10 | 9.890 | 9.990 | 9.660 | 9.750 | 8.870 | 11,808,460 |
| 2024-12-09 | 9.750 | 9.890 | 9.620 | 9.890 | 8.997 | 13,636,770 |
| 2024-12-06 | 9.660 | 9.800 | 9.630 | 9.750 | 8.870 | 10,838,690 |
| 2024-12-05 | 9.690 | 9.720 | 9.580 | 9.660 | 8.788 | 8,461,400 |
| 2024-12-04 | 9.310 | 9.780 | 9.280 | 9.680 | 8.806 | 16,599,891 |
| 2024-12-03 | 9.190 | 9.370 | 9.120 | 9.310 | 8.470 | 14,461,900 |
| 2024-12-02 | 9.230 | 9.250 | 9.030 | 9.190 | 8.360 | 22,406,270 |
| 2024-11-29 | 9.290 | 9.340 | 9.150 | 9.230 | 8.397 | 11,711,740 |
| 2024-11-28 | 9.320 | 9.400 | 9.200 | 9.220 | 8.388 | 8,122,678 |
| 2024-11-27 | 9.330 | 9.430 | 9.260 | 9.380 | 8.533 | 16,637,080 |
| 2024-11-26 | 9.500 | 9.540 | 9.310 | 9.330 | 8.488 | 14,583,060 |
| 2024-11-25 | 9.580 | 9.760 | 9.540 | 9.540 | 8.679 | 22,842,270 |
| 2024-11-22 | 9.860 | 9.930 | 9.510 | 9.580 | 8.715 | 14,585,900 |
| 2024-11-21 | 9.700 | 9.970 | 9.680 | 9.800 | 8.915 | 22,116,301 |
| 2024-11-20 | 9.570 | 9.710 | 9.520 | 9.690 | 8.815 | 17,554,980 |
| 2024-11-19 | 9.640 | 9.720 | 9.440 | 9.580 | 8.715 | 16,689,180 |
| 2024-11-18 | 9.210 | 9.720 | 9.210 | 9.580 | 8.715 | 31,289,061 |
| 2024-11-15 | 9.100 | 9.340 | 9.000 | 9.210 | 8.379 | 20,641,000 |
| 2024-11-14 | 8.950 | 9.130 | 8.910 | 8.990 | 8.178 | 12,099,960 |
| 2024-11-13 | 8.940 | 9.150 | 8.940 | 9.010 | 8.197 | 9,024,008 |
| 2024-11-12 | 9.290 | 9.320 | 8.940 | 9.010 | 8.197 | 33,332,750 |
| 2024-11-11 | 9.580 | 9.580 | 9.250 | 9.310 | 8.470 | 24,887,221 |
| 2024-11-08 | 9.980 | 10.100 | 9.460 | 9.540 | 8.679 | 23,341,211 |
| 2024-11-07 | 9.710 | 9.980 | 9.610 | 9.960 | 9.061 | 19,141,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-04 | 0.2127 HKD |
| 2026-07-02 | 0.2495 HKD |
| 2025-09-05 | 0.1820 HKD |
| 2025-07-03 | 0.2826 HKD |
| 2024-09-09 | 0.2414 HKD |
| 2024-07-04 | 0.4844 HKD |
| 2023-06-16 | 0.4549 HKD |
| 2022-06-17 | 0.3525 HKD |
| 2021-05-13 | 0.1609 HKD |
| 2020-06-18 | 0.1390 HKD |
| 2019-07-03 | 0.0888 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.