China Coal Energy (1898)

1898
🏛️ Hong Kong →
9.43
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 9.34 9.41 9.34 9.40 186.0K
09:35 9.38 9.41 9.36 9.41 77.0K
09:40 9.43 9.45 9.42 9.43 66.0K
09:45 9.46 9.48 9.44 9.44 174.0K
09:50 9.46 9.46 9.44 9.46 76.0K
09:55 9.46 9.48 9.43 9.44 250.0K
10:00 9.44 9.47 9.42 9.44 489.0K
10:05 9.43 9.47 9.43 9.44 318.5K
10:10 9.44 9.47 9.44 9.45 288.0K
10:15 9.44 9.45 9.41 9.45 621.0K
10:20 9.45 9.47 9.44 9.44 292.0K
10:25 9.45 9.47 9.41 9.46 675.0K
10:30 9.45 9.47 9.45 9.45 126.0K
10:35 9.45 9.48 9.45 9.47 448.0K
10:40 9.48 9.50 9.47 9.47 360.0K
10:45 9.48 9.49 9.47 9.47 150.0K
10:50 9.48 9.49 9.46 9.46 295.0K
10:55 9.45 9.45 9.45 9.45 133.0K
11:00 9.46 9.46 9.44 9.44 242.0K
11:05 9.45 9.46 9.45 9.45 221.0K
11:10 9.46 9.46 9.43 9.45 560.0K
11:15 9.46 9.46 9.44 9.46 227.0K
11:20 9.45 9.46 9.45 9.45 380.0K
11:25 9.45 9.47 9.45 9.46 413.0K
11:30 9.46 9.47 9.46 9.46 237.0K
11:35 9.45 9.46 9.45 9.46 42.0K
11:40 9.45 9.48 9.45 9.47 250.0K
11:45 9.46 9.46 9.46 9.46 1.0K
11:50 9.47 9.47 9.44 9.45 210.0K
11:55 9.46 9.46 9.45 9.45 66.0K
13:00 9.47 9.47 9.46 9.46 234.0K
13:05 9.47 9.47 9.46 9.46 250.0K
13:10 9.47 9.48 9.46 9.48 200.0K
13:15 9.47 9.48 9.47 9.47 230.0K
13:20 9.48 9.48 9.47 9.47 171.0K
13:25 9.47 9.48 9.47 9.48 213.0K
13:30 9.47 9.48 9.46 9.48 341.0K
13:35 9.47 9.50 9.47 9.49 345.0K
13:40 9.50 9.50 9.49 9.49 333.0K
13:45 9.48 9.50 9.48 9.49 529.0K
13:50 9.48 9.49 9.48 9.48 229.0K
13:55 9.49 9.49 9.47 9.47 203.0K
14:00 9.46 9.48 9.46 9.48 626.0K
14:05 9.47 9.50 9.47 9.49 226.0K
14:10 9.50 9.50 9.48 9.48 417.0K
14:15 9.49 9.49 9.47 9.48 269.0K
14:20 9.47 9.49 9.47 9.47 1,048.0K
14:25 9.48 9.48 9.46 9.46 469.0K
14:30 9.47 9.47 9.46 9.46 153.0K
14:35 9.47 9.47 9.46 9.46 386.0K
14:40 9.47 9.47 9.46 9.47 141.0K
14:45 9.46 9.47 9.46 9.47 308.0K
14:50 9.46 9.47 9.46 9.47 79.0K
14:55 9.46 9.47 9.46 9.46 308.0K
15:00 9.45 9.46 9.45 9.45 331.0K
15:05 9.46 9.46 9.44 9.45 281.0K
15:10 9.44 9.44 9.43 9.43 336.0K
15:15 9.44 9.44 9.42 9.42 343.0K
15:20 9.43 9.43 9.41 9.41 173.0K
15:25 9.41 9.42 9.41 9.41 170.0K
15:30 9.42 9.42 9.41 9.41 175.0K
15:35 9.41 9.45 9.41 9.45 350.0K
15:40 9.44 9.45 9.41 9.42 429.7K
15:45 9.41 9.42 9.41 9.42 250.0K
15:50 9.41 9.43 9.41 9.42 520.0K
15:55 9.43 9.43 9.42 9.43 85.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 9.31 9.50 9.31 9.43 19.4M
2025-09-25 9.51 9.59 9.33 9.38 21.1M
2025-09-24 9.62 9.70 9.48 9.51 19.2M
2025-09-23 9.54 9.73 9.46 9.58 18.1M
2025-09-22 9.90 9.96 9.47 9.53 24.3M
2025-09-19 9.62 9.97 9.57 9.87 30.0M
2025-09-18 9.94 9.99 9.46 9.52 17.1M
2025-09-17 9.62 10.16 9.60 10.00 33.8M
2025-09-16 9.61 9.89 9.48 9.54 19.0M
2025-09-15 9.47 9.61 9.39 9.57 16.4M
2025-09-12 9.52 9.60 9.38 9.47 12.0M
2025-09-11 9.51 9.57 9.46 9.52 10.3M
2025-09-10 9.47 9.63 9.47 9.51 10.5M
2025-09-09 9.52 9.62 9.47 9.54 11.4M
2025-09-08 9.39 9.67 9.27 9.54 20.7M
2025-09-05 9.21 9.39 9.17 9.39 15.5M
2025-09-04 9.50 9.50 9.27 9.36 22.8M
2025-09-03 9.50 9.53 9.40 9.47 11.1M
2025-09-02 9.57 9.58 9.40 9.50 13.5M
2025-09-01 9.46 9.59 9.38 9.51 18.0M
2025-08-29 9.49 9.68 9.45 9.46 14.3M
2025-08-28 9.55 9.61 9.46 9.50 12.0M
2025-08-27 9.60 9.75 9.43 9.52 21.4M
2025-08-26 9.85 9.89 9.55 9.68 28.7M
2025-08-25 9.77 9.92 9.67 9.87 26.1M
2025-08-22 9.86 9.90 9.59 9.68 12.1M
2025-08-21 9.61 9.95 9.60 9.88 19.0M
2025-08-20 9.63 9.76 9.55 9.62 11.4M
2025-08-19 9.68 9.85 9.66 9.80 11.1M
2025-08-18 10.02 10.09 9.65 9.69 26.3M
2025-08-15 10.12 10.23 9.96 10.05 10.5M
2025-08-14 10.44 10.44 10.09 10.18 16.6M
2025-08-13 10.48 10.63 10.30 10.44 13.6M
2025-08-12 10.25 10.50 10.25 10.48 21.5M
2025-08-11 10.31 10.32 10.05 10.18 16.6M
2025-08-08 10.40 10.40 10.14 10.23 14.1M
2025-08-07 10.38 10.45 10.21 10.34 17.9M
2025-08-06 10.14 10.50 10.03 10.42 48.6M
2025-08-05 9.90 10.04 9.77 10.03 16.4M
2025-08-04 9.62 9.86 9.47 9.83 13.1M
2025-08-01 9.65 9.70 9.50 9.62 14.8M
2025-07-31 10.16 10.16 9.64 9.66 18.2M
2025-07-30 9.97 10.34 9.96 10.16 30.4M
2025-07-29 9.96 10.04 9.83 9.98 10.7M
2025-07-28 10.18 10.30 9.93 10.06 13.8M
2025-07-25 10.42 10.54 10.16 10.32 14.1M
2025-07-24 10.18 10.38 10.06 10.36 18.1M
2025-07-23 10.50 10.58 10.14 10.28 33.6M
2025-07-22 9.59 10.42 9.56 10.28 69.6M
2025-07-21 9.44 9.59 9.28 9.58 26.8M
2025-07-18 9.21 9.43 9.21 9.33 14.4M
2025-07-17 9.20 9.25 9.16 9.21 17.0M
2025-07-16 9.30 9.30 9.13 9.20 20.3M
2025-07-15 9.51 9.51 9.18 9.30 42.9M
2025-07-14 9.49 9.72 9.41 9.50 19.3M
2025-07-11 9.44 9.58 9.43 9.49 21.0M
2025-07-10 9.33 9.55 9.33 9.52 22.8M
2025-07-09 9.35 9.43 9.31 9.33 29.9M
2025-07-08 9.25 9.43 9.25 9.33 29.5M
2025-07-07 9.27 9.37 9.16 9.25 29.2M
2025-07-04 9.08 9.30 9.07 9.27 23.1M
2025-07-03 9.07 9.25 9.03 9.08 42.7M
2025-07-02 9.09 9.45 9.09 9.35 53.0M
2025-06-30 9.20 9.20 9.06 9.08 42.0M
2025-06-27 9.06 9.23 9.04 9.18 48.1M
2025-06-26 9.00 9.10 8.93 9.03 51.4M
2025-06-25 9.03 9.14 8.95 9.00 28.8M
2025-06-24 8.96 9.09 8.76 9.05 32.5M
2025-06-23 9.08 9.08 8.85 8.97 31.4M
2025-06-20 8.69 9.10 8.68 9.00 33.8M
2025-06-19 8.78 8.88 8.58 8.68 27.3M
2025-06-18 8.94 9.01 8.69 8.80 34.9M
2025-06-17 8.71 8.92 8.58 8.92 19.6M
2025-06-16 8.74 8.79 8.66 8.71 15.6M
2025-06-13 8.61 8.80 8.61 8.74 15.0M
2025-06-12 8.72 8.80 8.61 8.63 22.3M
2025-06-11 8.70 8.77 8.63 8.72 21.2M
2025-06-10 8.42 8.72 8.40 8.70 29.0M
2025-06-09 8.63 8.63 8.38 8.40 23.7M
2025-06-06 8.56 8.67 8.51 8.55 17.0M
2025-06-05 8.65 8.74 8.50 8.55 14.4M
2025-06-04 8.40 8.68 8.40 8.65 15.1M
2025-06-03 8.55 8.63 8.34 8.42 34.2M
2025-06-02 8.78 8.80 8.45 8.47 9.2M
2025-05-30 8.84 8.84 8.70 8.78 21.1M
2025-05-29 8.80 8.92 8.76 8.86 24.0M
2025-05-28 8.80 8.87 8.72 8.85 11.9M
2025-05-27 8.88 8.92 8.72 8.83 15.7M
2025-05-26 8.66 8.95 8.66 8.87 20.8M
2025-05-23 8.83 8.91 8.76 8.82 18.2M
2025-05-22 8.87 8.89 8.75 8.77 17.3M
2025-05-21 8.59 8.90 8.54 8.89 26.4M
2025-05-20 8.62 8.67 8.52 8.61 18.7M
2025-05-19 8.32 8.63 8.21 8.60 23.0M
2025-05-16 8.30 8.40 8.28 8.32 13.2M
2025-05-15 8.55 8.56 8.21 8.30 49.8M
2025-05-14 8.15 8.55 8.15 8.55 27.0M
2025-05-13 8.17 8.28 8.11 8.15 58.2M
2025-05-12 8.03 8.23 8.03 8.16 24.5M
2025-05-09 8.15 8.18 8.12 8.15 11.6M
2025-05-08 8.15 8.16 8.09 8.15 12.0M
2025-05-07 8.08 8.23 8.05 8.15 17.0M
2025-05-06 8.09 8.09 7.95 8.03 11.3M
2025-05-02 8.01 8.18 8.00 8.09 3.0M
2025-04-30 7.96 8.06 7.93 8.01 10.8M
2025-04-29 8.11 8.11 7.90 7.96 9.8M
2025-04-28 7.89 8.11 7.79 8.09 17.4M
2025-04-25 8.10 8.17 8.04 8.04 13.7M
2025-04-24 8.07 8.17 8.06 8.13 8.7M
2025-04-23 7.94 8.14 7.90 8.11 10.3M
2025-04-22 8.01 8.15 7.89 7.94 15.2M
2025-04-17 8.18 8.21 8.01 8.03 9.6M
2025-04-16 7.91 8.20 7.88 8.18 22.8M
2025-04-15 7.85 7.99 7.81 7.96 11.4M
2025-04-14 7.70 7.90 7.61 7.83 11.2M
2025-04-11 7.61 7.69 7.47 7.58 12.2M
2025-04-10 7.64 7.75 7.57 7.61 16.8M
2025-04-09 7.48 7.59 7.30 7.57 12.3M
2025-04-08 7.33 7.58 7.29 7.56 23.7M
2025-04-07 7.35 7.72 7.16 7.16 45.4M
2025-04-03 8.10 8.22 7.92 8.05 44.9M
2025-04-02 8.13 8.21 8.09 8.17 10.8M
2025-04-01 8.00 8.17 7.99 8.15 13.7M
2025-03-31 8.00 8.05 7.90 7.93 14.8M
2025-03-28 8.15 8.15 7.97 8.00 14.7M
2025-03-27 8.15 8.23 8.07 8.16 14.1M
2025-03-26 8.16 8.22 8.07 8.15 18.3M
2025-03-25 8.26 8.27 8.12 8.16 22.6M
2025-03-24 8.13 8.32 7.97 8.26 34.7M
2025-03-21 8.28 8.34 8.04 8.12 41.2M
2025-03-20 8.35 8.46 8.25 8.28 16.9M
2025-03-19 8.39 8.43 8.30 8.35 14.5M
2025-03-18 8.38 8.47 8.24 8.42 20.1M
2025-03-17 8.44 8.55 8.35 8.38 15.8M
2025-03-14 8.51 8.56 8.34 8.44 18.6M
2025-03-13 8.18 8.59 8.13 8.51 41.6M
2025-03-12 8.12 8.20 8.10 8.19 12.4M
2025-03-11 8.17 8.28 8.09 8.18 19.8M
2025-03-10 8.11 8.29 8.05 8.25 22.5M
2025-03-07 7.92 8.19 7.87 8.11 29.5M
2025-03-06 7.95 7.96 7.81 7.92 29.4M
2025-03-05 8.01 8.10 7.87 7.96 28.2M
2025-03-04 8.07 8.07 7.85 8.01 27.8M
2025-03-03 8.01 8.13 7.96 8.08 25.5M
2025-02-28 8.12 8.15 7.94 8.03 23.2M
2025-02-27 8.12 8.17 7.95 8.12 19.7M
2025-02-26 8.08 8.18 7.99 8.15 25.3M
2025-02-25 8.06 8.19 7.99 8.10 24.4M
2025-02-24 7.98 8.15 7.89 8.06 25.5M
2025-02-21 8.15 8.16 7.96 8.02 31.1M
2025-02-20 8.13 8.21 8.05 8.15 13.9M
2025-02-19 8.25 8.27 8.08 8.13 26.1M
2025-02-18 8.38 8.38 8.21 8.25 35.2M
2025-02-17 8.45 8.51 8.34 8.41 19.7M
2025-02-14 8.54 8.61 8.34 8.51 29.3M
2025-02-13 8.59 8.66 8.51 8.54 22.6M
2025-02-12 8.61 8.66 8.54 8.63 15.6M
2025-02-11 8.70 8.74 8.55 8.61 17.7M
2025-02-10 8.82 8.96 8.62 8.70 22.4M
2025-02-07 8.87 8.94 8.77 8.89 27.3M
2025-02-06 8.94 9.00 8.86 8.94 7.5M
2025-02-05 9.06 9.06 8.80 8.94 27.1M
2025-02-04 9.00 9.09 8.92 9.06 6.9M
2025-02-03 8.94 9.06 8.78 9.05 6.8M
2025-01-28 9.10 9.10 8.75 8.94 3.4M
2025-01-27 9.00 9.13 9.00 9.07 8.6M
2025-01-24 8.85 9.05 8.80 8.98 11.7M
2025-01-23 8.65 8.84 8.65 8.82 13.1M
2025-01-22 8.71 8.75 8.61 8.64 13.0M
2025-01-21 8.90 8.91 8.70 8.75 12.3M
2025-01-20 9.04 9.08 8.76 8.85 16.5M
2025-01-17 8.88 9.08 8.85 9.03 13.9M
2025-01-16 8.85 9.01 8.81 8.90 9.8M
2025-01-15 8.78 8.94 8.76 8.81 13.1M
2025-01-14 8.82 8.88 8.75 8.83 13.4M
2025-01-13 8.77 8.95 8.74 8.82 14.4M
2025-01-10 8.75 8.84 8.62 8.75 20.6M
2025-01-09 8.90 8.90 8.62 8.75 18.6M
2025-01-08 8.98 8.98 8.79 8.90 20.0M
2025-01-07 9.09 9.23 8.89 8.94 20.8M
2025-01-06 9.12 9.22 8.98 9.18 17.2M
2025-01-03 9.16 9.22 9.06 9.12 11.5M
2025-01-02 9.29 9.33 9.01 9.15 13.3M