China Coal Energy Company Limited - 1898.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.34	12.18	12.18	12.34	11.61	3.67M
February 16, 2026	12.35	12.18	12.18	12.35	12.16	1.36M
February 13, 2026	12.35	12.14	12.14	12.45	12.03	13.78M
February 12, 2026	12.63	12.51	12.51	12.76	12.39	17.13M
February 11, 2026	12.32	12.63	12.63	12.67	12.13	19.41M
February 10, 2026	12.01	12.32	12.32	12.38	11.94	22.15M
February 09, 2026	11.66	12.01	12.01	12.07	11.66	17.46M
February 06, 2026	11.84	11.67	11.67	11.84	11.37	9.26M
February 05, 2026	11.7	11.84	11.84	11.9	11.57	21.08M
February 04, 2026	11.11	11.85	11.85	11.98	10.91	46.95M
February 03, 2026	10.95	10.97	10.97	11.07	10.75	10.05M
February 02, 2026	11.25	10.95	10.95	11.29	10.68	27.36M
January 30, 2026	11.57	11.43	11.43	11.77	11.29	20.17M
January 29, 2026	11.36	11.56	11.56	11.68	11.22	20.69M
January 28, 2026	11.06	11.28	11.28	11.42	10.89	16.1M
January 27, 2026	11.26	11.02	11.02	11.34	10.96	10.49M
January 26, 2026	10.84	11.25	11.25	11.3	10.84	11.95M
January 23, 2026	11.25	11	11	11.3	10.92	11.16M
January 22, 2026	11.15	11.25	11.25	11.44	11.15	9.29M
January 21, 2026	11.1	11.15	11.15	11.26	11.02	16.75M
January 20, 2026	10.85	11.1	11.1	11.15	10.64	16.9M
January 19, 2026	10.82	10.96	10.96	11.02	10.71	14.66M
January 16, 2026	10.99	10.73	10.73	11	10.63	12.2M
January 15, 2026	11	10.86	10.86	11.16	10.81	9.23M
January 14, 2026	10.9	11	11	11.05	10.7	19.76M
January 13, 2026	11.08	10.99	10.99	11.08	10.9	11.35M
January 12, 2026	11.13	11	11	11.22	10.88	12.13M
January 09, 2026	10.94	11.08	11.08	11.2	10.83	11.44M
January 08, 2026	10.96	11.02	11.02	11.06	10.77	16.72M
January 07, 2026	10.45	10.91	10.91	10.95	10.41	24.31M
January 06, 2026	10.01	10.4	10.4	10.47	9.9	20.81M
January 05, 2026	10.1	9.92	9.92	10.13	9.89	18.11M
January 02, 2026	9.94	10.1	10.1	10.1	9.89	2.21M
December 31, 2025	10	9.95	9.95	10.08	9.82	7.17M
December 30, 2025	10.01	10	10	10.14	9.98	8.11M
December 29, 2025	10.17	10.1	10.1	10.17	9.97	9.68M
December 24, 2025	10.29	10.11	10.11	10.35	10.1	3.95M
December 23, 2025	10.39	10.4	10.4	10.49	10.32	6.86M
December 22, 2025	10.3	10.38	10.38	10.43	10.07	14.08M
December 19, 2025	10.45	10.35	10.35	10.45	10.22	15.24M
December 18, 2025	10.31	10.4	10.4	10.42	10.17	16.24M
December 17, 2025	10.19	10.24	10.24	10.29	10.11	13.91M
December 16, 2025	10.11	10.17	10.17	10.23	10.08	20.49M
December 15, 2025	10.13	10.17	10.17	10.33	10.03	27.25M
December 12, 2025	10.12	10.14	10.14	10.22	10	21.52M
December 11, 2025	10.29	10.17	10.17	10.29	10.12	8.76M
December 10, 2025	10.14	10.23	10.23	10.25	9.95	12.77M
December 09, 2025	10.28	10.12	10.12	10.3	10.04	17.86M
December 08, 2025	10.82	10.25	10.25	10.82	10.23	26.03M
December 05, 2025	10.72	10.77	10.77	10.82	10.6	15.71M
December 04, 2025	10.8	10.73	10.73	10.9	10.67	8.85M
December 03, 2025	10.74	10.79	10.79	10.9	10.69	11.3M
December 02, 2025	10.55	10.75	10.75	10.84	10.55	31.77M
December 01, 2025	10.55	10.6	10.6	10.71	10.48	13.15M
November 28, 2025	10.59	10.51	10.51	10.63	10.39	6.42M
November 27, 2025	10.65	10.54	10.54	10.68	10.45	14.68M
November 26, 2025	10.67	10.65	10.65	10.73	10.52	15.1M
November 25, 2025	10.78	10.73	10.73	10.79	10.54	16.54M
November 24, 2025	10.68	10.67	10.67	10.74	10.41	22.64M
November 21, 2025	10.84	10.61	10.61	10.84	10.51	19.54M

China Coal Energy Company Limited (1898.HK) HKSE