Shanghai Electric Group Co Ltd H historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 3.420 | 3.550 | 3.140 | 3.180 | 3.180 | 86,114,258 |
| 2026-07-27 | 3.270 | 3.270 | 3.200 | 3.240 | 3.240 | 6,418,000 |
| 2026-07-24 | 3.380 | 3.380 | 3.200 | 3.230 | 3.230 | 15,843,986 |
| 2026-07-23 | 3.290 | 3.390 | 3.230 | 3.360 | 3.360 | 20,787,260 |
| 2026-07-22 | 3.260 | 3.300 | 3.210 | 3.250 | 3.250 | 15,556,000 |
| 2026-07-21 | 3.180 | 3.270 | 3.150 | 3.240 | 3.240 | 16,916,000 |
| 2026-07-20 | 3.080 | 3.170 | 3.070 | 3.170 | 3.170 | 21,268,000 |
| 2026-07-17 | 3.240 | 3.240 | 3.020 | 3.080 | 3.080 | 22,822,000 |
| 2026-07-16 | 3.200 | 3.250 | 3.170 | 3.220 | 3.220 | 12,834,576 |
| 2026-07-15 | 3.220 | 3.250 | 3.150 | 3.200 | 3.200 | 15,146,000 |
| 2026-07-14 | 3.170 | 3.220 | 3.100 | 3.210 | 3.210 | 12,638,682 |
| 2026-07-13 | 3.290 | 3.290 | 3.110 | 3.170 | 3.170 | 20,284,812 |
| 2026-07-10 | 3.290 | 3.410 | 3.230 | 3.270 | 3.270 | 24,066,000 |
| 2026-07-09 | 3.310 | 3.320 | 3.190 | 3.260 | 3.260 | 22,928,000 |
| 2026-07-08 | 3.280 | 3.350 | 3.230 | 3.340 | 3.340 | 19,930,000 |
| 2026-07-07 | 3.460 | 3.490 | 3.290 | 3.290 | 3.290 | 26,946,000 |
| 2026-07-06 | 3.480 | 3.580 | 3.450 | 3.500 | 3.500 | 15,784,571 |
| 2026-07-03 | 3.430 | 3.510 | 3.400 | 3.470 | 3.470 | 18,954,051 |
| 2026-07-02 | 3.380 | 3.520 | 3.360 | 3.410 | 3.410 | 22,384,000 |
| 2026-06-30 | 3.460 | 3.500 | 3.350 | 3.380 | 3.380 | 18,563,764 |
| 2026-06-29 | 3.450 | 3.550 | 3.420 | 3.470 | 3.470 | 23,048,000 |
| 2026-06-26 | 3.430 | 3.470 | 3.300 | 3.340 | 3.340 | 29,713,607 |
| 2026-06-25 | 3.510 | 3.520 | 3.400 | 3.430 | 3.430 | 20,674,500 |
| 2026-06-24 | 3.620 | 3.660 | 3.480 | 3.510 | 3.510 | 22,206,000 |
| 2026-06-23 | 3.820 | 3.820 | 3.590 | 3.630 | 3.630 | 29,812,000 |
| 2026-06-22 | 3.820 | 3.840 | 3.660 | 3.810 | 3.810 | 27,554,939 |
| 2026-06-18 | 3.850 | 3.900 | 3.780 | 3.820 | 3.804 | 22,288,097 |
| 2026-06-17 | 3.840 | 3.920 | 3.810 | 3.900 | 3.883 | 30,276,100 |
| 2026-06-16 | 3.850 | 3.880 | 3.810 | 3.830 | 3.814 | 18,970,520 |
| 2026-06-15 | 3.900 | 3.950 | 3.800 | 3.820 | 3.804 | 42,036,000 |
| 2026-06-12 | 3.800 | 3.930 | 3.800 | 3.840 | 3.824 | 28,391,401 |
| 2026-06-11 | 3.860 | 3.860 | 3.660 | 3.730 | 3.714 | 51,663,440 |
| 2026-06-10 | 4.060 | 4.060 | 3.850 | 3.890 | 3.873 | 33,629,155 |
| 2026-06-09 | 4.020 | 4.130 | 3.900 | 4.060 | 4.043 | 33,264,000 |
| 2026-06-08 | 4.010 | 4.010 | 3.880 | 3.980 | 3.963 | 38,402,693 |
| 2026-06-05 | 4.170 | 4.170 | 4.020 | 4.070 | 4.053 | 29,133,584 |
| 2026-06-04 | 4.110 | 4.270 | 4.030 | 4.190 | 4.172 | 28,956,480 |
| 2026-06-03 | 4.220 | 4.260 | 4.110 | 4.130 | 4.112 | 24,767,998 |
| 2026-06-02 | 4.250 | 4.330 | 4.140 | 4.220 | 4.202 | 65,266,665 |
| 2026-06-01 | 4.160 | 4.440 | 4.140 | 4.270 | 4.252 | 41,865,000 |
| 2026-05-29 | 4.380 | 4.400 | 4.130 | 4.160 | 4.142 | 49,262,000 |
| 2026-05-28 | 4.500 | 4.500 | 4.260 | 4.360 | 4.341 | 44,394,000 |
| 2026-05-27 | 4.770 | 4.810 | 4.410 | 4.470 | 4.451 | 67,529,998 |
| 2026-05-26 | 5.140 | 5.160 | 4.680 | 4.730 | 4.710 | 86,310,954 |
| 2026-05-22 | 5.050 | 5.300 | 4.980 | 5.160 | 5.138 | 74,247,929 |
| 2026-05-21 | 5.300 | 5.320 | 4.900 | 4.920 | 4.899 | 71,028,983 |
| 2026-05-20 | 4.890 | 5.330 | 4.750 | 5.240 | 5.218 | 176,186,042 |
| 2026-05-19 | 4.830 | 5.050 | 4.670 | 4.890 | 4.869 | 110,605,510 |
| 2026-05-18 | 4.410 | 5.030 | 4.370 | 4.750 | 4.730 | 281,446,066 |
| 2026-05-15 | 4.250 | 4.460 | 4.140 | 4.400 | 4.381 | 78,596,000 |
| 2026-05-14 | 4.440 | 4.440 | 4.150 | 4.250 | 4.232 | 64,067,006 |
| 2026-05-13 | 4.210 | 4.470 | 4.130 | 4.390 | 4.371 | 120,619,400 |
| 2026-05-12 | 4.310 | 4.330 | 4.190 | 4.210 | 4.192 | 43,211,520 |
| 2026-05-11 | 4.050 | 4.420 | 4.030 | 4.300 | 4.282 | 142,305,455 |
| 2026-05-08 | 4.010 | 4.010 | 3.890 | 4.000 | 3.983 | 28,114,858 |
| 2026-05-07 | 4.000 | 4.030 | 3.970 | 4.020 | 4.003 | 22,108,000 |
| 2026-05-06 | 3.950 | 3.970 | 3.900 | 3.950 | 3.933 | 20,855,000 |
| 2026-05-05 | 3.990 | 3.990 | 3.840 | 3.900 | 3.883 | 14,150,000 |
| 2026-05-04 | 3.940 | 4.100 | 3.940 | 3.990 | 3.973 | 12,078,260 |
| 2026-04-30 | 3.910 | 3.960 | 3.870 | 3.890 | 3.873 | 19,956,839 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-22 | 0.0164 HKD |
| 2021-07-09 | 0.0863 HKD |
| 2019-06-21 | 0.0699 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.