Shanghai Electric Group Co Ltd H historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	3.790	3.900	3.790	3.900	3.883	13,556,000
2026-04-28	3.950	3.950	3.780	3.800	3.784	27,452,485
2026-04-27	3.950	3.990	3.870	3.940	3.923	26,669,231
2026-04-24	3.960	3.960	3.850	3.880	3.863	21,730,000
2026-04-23	3.960	4.070	3.880	3.950	3.933	36,342,000
2026-04-22	3.930	3.940	3.870	3.930	3.913	13,666,350
2026-04-21	3.990	3.990	3.910	3.950	3.933	13,734,560
2026-04-20	3.980	4.000	3.950	3.990	3.973	14,658,600
2026-04-17	4.010	4.040	3.930	3.970	3.953	12,958,000
2026-04-16	3.910	4.040	3.900	4.010	3.993	27,078,000
2026-04-15	3.960	3.970	3.870	3.910	3.893	17,000,900
2026-04-14	3.950	3.980	3.860	3.900	3.883	17,649,333
2026-04-13	3.930	3.930	3.810	3.880	3.863	37,032,823
2026-04-10	4.020	4.040	3.920	3.950	3.933	21,215,550
2026-04-09	4.010	4.030	3.920	3.960	3.943	26,041,538
2026-04-08	3.920	4.080	3.920	4.050	4.033	39,891,500
2026-04-02	3.940	3.940	3.750	3.810	3.794	21,904,000
2026-04-01	3.840	3.980	3.800	3.880	3.863	53,262,696
2026-03-31	3.900	3.960	3.690	3.690	3.674	49,432,000
2026-03-30	3.920	3.950	3.860	3.920	3.903	19,888,000
2026-03-27	3.980	4.050	3.940	4.000	3.983	18,674,000
2026-03-26	4.120	4.140	3.980	4.000	3.983	18,668,000
2026-03-25	4.100	4.200	4.080	4.120	4.102	22,632,000
2026-03-24	4.060	4.080	3.950	4.050	4.033	29,244,000
2026-03-23	4.100	4.110	3.900	3.940	3.923	42,708,537
2026-03-20	4.330	4.380	4.100	4.180	4.162	40,180,078
2026-03-19	4.420	4.420	4.260	4.280	4.262	34,180,190
2026-03-18	4.320	4.550	4.300	4.500	4.481	43,374,000
2026-03-17	4.480	4.480	4.300	4.300	4.282	35,425,946
2026-03-16	4.640	4.660	4.400	4.410	4.391	41,364,524
2026-03-13	4.730	4.810	4.600	4.600	4.580	34,372,000
2026-03-12	4.870	4.870	4.650	4.760	4.740	35,164,000
2026-03-11	4.840	4.970	4.780	4.810	4.789	45,539,953
2026-03-10	4.900	4.950	4.740	4.800	4.779	53,936,000
2026-03-09	4.510	4.830	4.460	4.790	4.769	105,349,828
2026-03-06	4.840	4.940	4.670	4.700	4.680	101,208,200
2026-03-05	4.350	5.090	4.350	4.920	4.899	279,991,596
2026-03-04	4.170	4.390	4.140	4.250	4.232	51,024,260
2026-03-03	4.550	4.550	4.170	4.200	4.182	45,315,822
2026-03-02	4.700	4.700	4.470	4.480	4.461	46,960,000
2026-02-27	4.780	4.790	4.660	4.730	4.710	32,881,155
2026-02-26	4.650	4.910	4.640	4.790	4.769	89,300,350
2026-02-25	4.770	4.860	4.620	4.650	4.630	32,090,000
2026-02-24	4.700	4.810	4.610	4.770	4.750	42,469,500
2026-02-23	4.720	4.830	4.690	4.780	4.759	16,989,000
2026-02-20	4.500	4.820	4.450	4.720	4.700	24,661,846
2026-02-16	4.590	4.590	4.340	4.470	4.451	7,826,000
2026-02-13	4.480	4.620	4.400	4.590	4.570	45,026,744
2026-02-12	4.350	4.540	4.300	4.500	4.481	48,869,680
2026-02-11	4.390	4.400	4.300	4.320	4.301	12,112,530
2026-02-10	4.300	4.430	4.290	4.390	4.371	27,064,500
2026-02-09	4.160	4.350	4.160	4.280	4.262	30,233,808
2026-02-06	4.040	4.160	3.990	4.090	4.072	17,554,744
2026-02-05	4.170	4.170	4.010	4.070	4.053	24,479,050
2026-02-04	4.200	4.280	4.130	4.170	4.152	19,748,800
2026-02-03	4.180	4.190	4.110	4.160	4.142	20,873,885
2026-02-02	4.180	4.220	4.060	4.100	4.082	29,322,744
2026-01-30	4.230	4.230	4.060	4.200	4.182	29,017,141
2026-01-29	4.340	4.340	4.220	4.230	4.212	32,727,950
2026-01-28	4.340	4.350	4.260	4.340	4.321	17,656,000

← NewerPage 3 of 5 · 246 trading daysOlder →

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.