HKSE - Delayed Quote HKD

E-COMMODITIES (1733.HK)

Compare
1.050
-0.020
(-1.87%)
As of 9:57:37 AM GMT+8. Market Open.
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20251.0701.0701.0401.0501.050913,000
Jan 14, 20251.0501.0801.0301.0701.0704,903,100
Jan 13, 20251.1301.1001.0301.0301.0304,594,000
Jan 10, 20251.1401.1501.1001.1101.1104,174,500
Jan 9, 20251.1401.1501.1301.1501.1501,136,000
Jan 8, 20251.1701.1801.1301.1501.1507,878,000
Jan 7, 20251.1801.1901.1701.1801.1802,472,024
Jan 6, 20251.2301.2301.1801.1801.1803,614,150
Jan 3, 20251.2201.2301.2101.2301.2301,790,397
Jan 2, 2025 0.073 Dividend
Jan 2, 20251.2601.2701.2101.2201.2203,222,100
Dec 31, 20241.3201.3201.3201.3201.247-
Dec 30, 20241.2901.3201.2901.3001.2283,715,000
Dec 27, 20241.2701.2801.2501.2801.2094,848,850
Dec 24, 20241.2801.2801.2801.2801.209-
Dec 23, 20241.3001.3201.2801.2901.2197,305,650
Dec 20, 20241.3001.3001.2901.3001.2281,676,000
Dec 19, 20241.3101.3101.2901.3001.2282,526,000
Dec 18, 20241.3101.3101.3001.3101.2382,068,300
Dec 17, 20241.3201.3301.3101.3101.2382,744,642
Dec 16, 20241.3201.3301.3101.3201.2471,606,000
Dec 13, 20241.3401.3601.3201.3301.2563,502,000
Dec 12, 20241.3501.3601.3401.3401.2663,056,250
Dec 11, 20241.3301.3701.3301.3501.2753,223,750
Dec 10, 20241.3401.3701.3101.3301.2564,794,750
Dec 9, 20241.3701.3701.2801.3301.25614,799,000
Dec 6, 20241.3801.3901.3701.3801.3043,058,150
Dec 5, 20241.3701.3901.3701.3901.313650,000
Dec 4, 20241.4001.4001.3701.3801.3041,024,500
Dec 3, 20241.3701.4001.3601.3801.3041,128,000
Dec 2, 20241.4001.4001.3701.3701.2941,760,000
Nov 29, 20241.4001.4101.3701.4001.3231,328,800
Nov 28, 20241.3901.4001.3801.4001.3231,467,713
Nov 27, 20241.3901.4301.3801.4101.3322,574,500
Nov 26, 20241.4001.4101.3901.4001.323640,000
Nov 25, 20241.4001.4201.3801.3801.3042,538,000
Nov 22, 20241.4101.4401.3901.4001.3232,758,400
Nov 21, 20241.4201.4201.4101.4101.332636,500
Nov 20, 20241.3901.4101.3801.4101.3321,183,000
Nov 19, 20241.3901.4101.3801.3901.313506,397
Nov 18, 20241.4001.4201.3801.3801.3041,176,000
Nov 15, 20241.3801.4101.3801.3901.313480,250
Nov 14, 20241.3801.4101.3801.3801.304960,250
Nov 13, 20241.4001.4201.4001.4101.332626,000
Nov 12, 20241.4201.4401.4001.4001.3232,220,000
Nov 11, 20241.4501.4701.4301.4301.3511,204,050
Nov 8, 20241.4701.4801.4401.4501.3702,214,250
Nov 7, 20241.4401.4801.4401.4601.3791,453,667
Nov 6, 20241.4701.4801.4301.4501.3701,338,950
Nov 5, 20241.4601.4801.4401.4701.3892,689,600
Nov 4, 20241.4401.4601.4201.4601.3791,170,500
Nov 1, 20241.4101.4401.4101.4401.3601,967,700
Oct 31, 20241.4301.4501.4201.4301.3512,269,000
Oct 30, 20241.4601.4601.4301.4301.3512,598,150
Oct 29, 20241.4801.4801.4401.4601.3791,505,500
Oct 28, 20241.4801.4901.4301.4701.3893,918,500
Oct 25, 20241.5101.5101.4701.4901.4081,772,150
Oct 24, 20241.5001.5101.4701.5001.4175,196,750
Oct 23, 20241.5101.5201.5001.5001.4171,510,300
Oct 22, 20241.5201.5301.5101.5101.4261,374,000
Oct 21, 20241.5201.5301.5101.5201.4361,588,100
Oct 18, 20241.5201.5401.4901.5401.4551,361,100
Oct 17, 20241.5201.5501.4801.4901.4081,581,000
Oct 16, 20241.5301.5501.5201.5301.4451,285,000
Oct 15, 20241.5501.5601.5001.5101.4262,693,100
Oct 14, 20241.5701.6001.5301.5601.4743,120,050
Oct 10, 20241.5401.6201.5401.5701.4833,039,350
Oct 9, 20241.5701.6001.5101.5501.4645,134,100
Oct 8, 20241.7501.7501.5701.5701.4836,915,500
Oct 7, 20241.6801.7801.6501.7501.6539,310,105
Oct 4, 20241.5701.6301.5501.6201.5305,615,200
Oct 3, 20241.5901.6001.5301.5601.4744,964,530
Oct 2, 20241.5801.6001.5101.5801.4938,970,418
Sep 30, 20241.4701.5801.4701.5501.46413,972,650
Sep 27, 20241.4701.4701.4301.4701.3898,624,500
Sep 26, 20241.4301.4801.4201.4601.3795,403,050
Sep 25, 20241.4601.4801.4301.4401.3601,999,683
Sep 24, 20241.4001.4501.4001.4401.3602,820,150
Sep 23, 20241.4201.4301.4001.4001.3231,482,100
Sep 20, 20241.4301.4301.4001.4301.3512,270,000
Sep 19, 20241.3801.4301.3801.4301.3511,437,500
Sep 17, 20241.3801.3901.3701.3801.304390,000
Sep 16, 20241.3701.3901.3701.3901.313378,000
Sep 13, 20241.3801.4101.3701.3901.313861,000
Sep 12, 20241.3701.3801.3501.3601.2851,358,000
Sep 11, 20241.3901.3901.3601.3601.285890,850
Sep 10, 20241.4001.4001.3701.3801.3041,113,300
Sep 9, 20241.4301.4301.3701.3901.3133,064,500
Sep 5, 20241.4201.4301.4001.4301.3511,683,150
Sep 4, 20241.4701.4701.4201.4201.3412,750,850
Sep 3, 20241.4601.4701.4501.4701.389609,390
Sep 2, 20241.4501.4601.4301.4501.3701,587,950
Aug 30, 20241.4101.4901.4101.4601.3791,882,000
Aug 29, 20241.4501.4501.3801.4101.3322,530,100
Aug 28, 20241.4701.4801.4501.4501.3701,004,400
Aug 27, 20241.4801.5001.4601.4801.3981,416,300
Aug 26, 20241.4301.5101.4201.4801.3986,653,145
Aug 23, 20241.4101.4701.3701.4601.3793,318,950
Aug 22, 20241.3701.4001.3601.3901.3134,812,550
Aug 21, 20241.4101.4101.3701.3801.3042,864,409
Aug 20, 20241.4401.4501.4101.4201.3413,026,650
Aug 19, 20241.4901.4901.4401.4501.3702,590,000
Aug 16, 20241.5001.5001.4801.4901.408766,200
Aug 15, 20241.4901.5101.4701.4901.4081,163,850
Aug 14, 20241.5401.5401.4801.4901.4082,268,000
Aug 13, 20241.5401.5401.5201.5401.455722,100
Aug 12, 20241.5101.5501.5101.5501.464778,000
Aug 9, 20241.5001.5401.5001.5301.445979,000
Aug 8, 20241.5201.5201.4901.5001.417945,500
Aug 7, 20241.5201.5401.5101.5401.455626,500
Aug 6, 20241.4901.5101.4801.5001.417656,250
Aug 5, 20241.5301.5501.4601.4901.4083,190,000
Aug 2, 20241.5501.5801.5401.5501.464943,750
Aug 1, 20241.5501.5701.5501.5601.474484,000
Jul 31, 20241.5401.5801.5301.5801.493982,100
Jul 30, 20241.5701.5701.5301.5401.455680,000
Jul 29, 20241.5701.5901.5701.5701.483552,650
Jul 26, 20241.5801.5801.5601.5701.4831,480,000
Jul 25, 20241.6001.6001.5501.5901.5022,524,000
Jul 24, 20241.6101.6201.6001.6001.512820,000
Jul 23, 20241.6601.6701.6001.6001.5122,415,000
Jul 22, 20241.6201.6901.6201.6901.5978,266,500
Jul 19, 20241.6401.6501.6101.6101.5213,391,000
Jul 18, 20241.6201.6501.6201.6401.5491,274,400
Jul 17, 20241.6301.6601.6001.6301.5404,161,800
Jul 16, 20241.6401.6501.6201.6501.559821,761
Jul 15, 20241.6001.6501.6001.6501.5593,453,216
Jul 12, 20241.5601.6001.5601.5901.5021,436,350
Jul 11, 20241.5701.5901.5501.5901.5021,137,200
Jul 10, 20241.5901.6001.5601.5801.4932,670,000
Jul 9, 20241.5501.5801.5201.5601.4741,824,000
Jul 8, 20241.5401.5401.5101.5301.445664,000
Jul 5, 20241.5601.5801.5401.5501.464974,000
Jul 4, 20241.5301.5701.5001.5601.4742,016,250
Jul 3, 20241.5101.5301.4901.5201.4361,362,250
Jul 2, 20241.5101.5301.4901.5101.4261,604,000
Jun 28, 20241.4601.5001.4601.4701.3891,890,000
Jun 27, 20241.4301.4401.4101.4401.3601,916,000
Jun 26, 20241.4601.4701.4301.4501.3702,312,000
Jun 25, 20241.4401.4601.4301.4601.379851,000
Jun 24, 20241.4201.4501.4101.4401.3601,279,150
Jun 21, 20241.4601.4701.4401.4401.3602,006,550
Jun 20, 20241.5001.5101.4701.4701.3891,631,512
Jun 19, 20241.4801.5001.4701.5001.4173,001,800
Jun 18, 20241.4701.4801.4601.4801.3981,771,950
Jun 17, 20241.5101.5101.4601.4701.3891,780,000
Jun 14, 20241.4901.5201.4901.5101.426764,000
Jun 13, 20241.4701.5001.4601.4801.3982,626,250
Jun 12, 20241.5001.5001.4801.4801.3981,346,000
Jun 11, 20241.5401.5401.4701.5001.4172,192,000
Jun 7, 20241.5501.5601.5101.5201.4361,490,000
Jun 6, 20241.5501.5801.5301.5501.4642,043,750
Jun 5, 20241.5901.5901.4701.5201.43611,416,600
Jun 4, 2024 0.118 Dividend
Jun 4, 20241.6401.6401.5501.6101.5215,514,000
Jun 3, 20241.7501.7801.7301.7301.5233,379,750
May 31, 20241.7001.7401.7001.7401.5322,768,200
May 30, 20241.7401.7401.6901.7001.4965,548,450
May 29, 20241.7501.7501.7201.7401.5322,504,050
May 28, 20241.7301.7601.7301.7501.5403,319,500
May 27, 20241.7401.7601.7301.7301.5231,662,150
May 24, 20241.7301.7701.7101.7401.5323,132,700
May 23, 20241.7701.7701.7001.7401.5323,210,000
May 22, 20241.7601.8101.7501.7701.5589,396,000
May 21, 20241.7601.7601.7101.7501.5405,358,000
May 20, 20241.7201.7701.7001.7401.5327,851,200
May 17, 20241.7201.7201.6801.7001.4965,047,500
May 16, 20241.7001.7401.6601.7201.5148,048,150
May 14, 20241.7501.7501.6701.6701.4705,218,500
May 13, 20241.7501.7601.7101.7601.5492,903,900
May 10, 20241.7001.7501.7001.7501.5405,547,600
May 9, 20241.6601.7101.6601.6901.4882,015,500
May 8, 20241.7001.7101.6701.6801.4792,174,000
May 7, 20241.6701.7001.6601.6801.4791,557,250
May 6, 20241.7001.7001.6201.6701.4703,634,000
May 3, 20241.6401.7001.6001.6901.4886,331,250
May 2, 20241.6301.6301.6001.6201.4261,626,200
Apr 30, 20241.6401.6601.6001.6201.4262,963,474
Apr 29, 20241.6101.6501.6101.6401.4443,090,620
Apr 26, 20241.6201.6501.5901.6401.4443,707,699
Apr 25, 20241.6101.6401.5901.6101.4172,898,000
Apr 24, 20241.5901.6101.5801.6101.4171,985,050
Apr 23, 20241.6201.6201.5701.5901.4003,408,000
Apr 22, 20241.6701.6801.6201.6201.4262,216,499
Apr 19, 20241.6901.7101.6601.6601.4611,462,000
Apr 18, 20241.7101.7301.6601.6901.4885,229,100
Apr 17, 20241.6001.7101.5901.7101.5059,328,548
Apr 16, 20241.6501.6601.5801.6001.4084,175,550
Apr 15, 20241.6701.6801.6301.6601.4612,074,600
Apr 12, 20241.6901.7001.6701.6801.4791,684,600
Apr 11, 20241.7101.7101.6601.6901.4885,000,000
Apr 10, 20241.7301.7301.7001.7201.5143,282,200
Apr 9, 20241.7401.7601.6901.7301.5237,254,200
Apr 8, 20241.7401.7801.7301.7401.5322,111,000
Apr 5, 20241.7801.8401.7301.7401.5324,904,334
Apr 3, 20241.7501.7801.6801.7701.5584,742,350
Apr 2, 20241.8601.8901.7401.7501.5409,176,400
Mar 28, 20241.9001.9001.7901.8601.6379,442,250
Mar 27, 20241.8601.9201.8001.9101.68125,760,000
Mar 26, 20241.8001.8001.7401.7701.5582,454,526
Mar 25, 20241.7301.7901.7301.7801.5672,364,950
Mar 22, 20241.7501.7701.7401.7601.5492,373,550
Mar 21, 20241.7401.7901.7301.7701.5582,923,000
Mar 20, 20241.8101.8101.7201.7401.5326,748,650
Mar 19, 20241.7901.8501.7801.8201.6022,330,883
Mar 18, 20241.8901.9201.7801.8001.5846,236,100
Mar 15, 20241.8901.9301.8401.8901.6644,579,270
Mar 14, 20241.8501.9101.8301.9101.6816,424,749
Mar 13, 20241.7601.8801.7601.8601.63712,194,434
Mar 12, 20241.7801.8001.7501.7601.5492,710,000
Mar 11, 20241.7501.7901.7001.7801.5674,266,000
Mar 8, 20241.7301.7601.7301.7601.5493,114,200
Mar 7, 20241.7701.7901.7301.7501.5402,337,850
Mar 6, 20241.7301.7701.7201.7701.5584,886,000
Mar 5, 20241.7201.7601.6901.7301.5233,784,000
Mar 4, 20241.7201.7401.7001.7301.5232,602,150
Mar 1, 20241.6801.7701.6701.7301.5234,456,400
Feb 29, 20241.7101.7201.6601.6801.4793,702,850
Feb 28, 20241.7101.7501.6601.6901.4885,678,250
Feb 27, 20241.7501.7701.6601.7101.50511,751,000
Feb 26, 20241.8301.8401.7401.7501.5404,762,500
Feb 23, 20241.7801.8101.7201.8001.5848,245,000
Feb 22, 20241.5901.8001.5801.7801.56719,071,949
Feb 21, 20241.6101.6201.5901.6001.4082,627,300
Feb 20, 20241.6101.6201.5701.6201.4262,531,300
Feb 19, 20241.5101.6101.5001.6001.4085,338,050
Feb 16, 20241.4901.5201.4801.5101.3293,380,500
Feb 15, 20241.4801.5001.4601.4801.3031,525,700
Feb 14, 20241.5101.5101.4801.5001.3201,803,450
Feb 9, 20241.5301.5501.5101.5101.3291,390,250
Feb 8, 20241.5301.5601.5001.5401.3562,600,790
Feb 7, 20241.5101.5301.5001.5201.3383,002,000
Feb 6, 20241.5001.5401.5001.5101.3292,046,500
Feb 5, 20241.4801.5101.4601.5001.3202,734,500
Feb 2, 20241.5201.5301.4601.4801.3034,648,100
Feb 1, 20241.5001.5201.4701.5201.3382,629,100
Jan 31, 20241.4701.5101.4501.4801.3032,587,900
Jan 30, 20241.4801.5001.4401.4701.2941,465,000
Jan 29, 20241.5101.5401.4901.5001.320915,500
Jan 26, 20241.5001.5301.4901.5101.3292,555,150
Jan 25, 20241.5001.5201.4701.4901.3124,304,000
Jan 24, 20241.3801.4701.3801.4601.2852,045,095
Jan 23, 20241.4001.4501.3801.4201.2501,530,650
Jan 22, 20241.4701.4701.3801.4101.24110,618,000
Jan 19, 20241.4801.5001.4601.4701.2941,932,500
Jan 18, 20241.4801.5201.4701.5001.3203,140,800
Jan 17, 20241.5201.5301.4701.5001.3204,613,400
Jan 16, 20241.5801.5801.5101.5201.3381,800,350
Jan 15, 20241.4901.6001.4701.5801.3913,442,150

Related Tickers

IKFC.F China Shenhua Energy Company Limited
15.10
+1.34%
 
601088.SS China Shenhua Energy Company Limited
39.68
+0.92%
 
1277.HK KINETIC DEV
1.200
-2.44%
 
1171.HK YANKUANG ENERGY
7.950
-1.00%
 
BTU Peabody Energy Corporation
18.56
-1.38%