Shanghai Electric Group Co Ltd H historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 4.350 | 4.360 | 4.220 | 4.300 | 4.282 | 24,106,000 |
| 2026-01-26 | 4.560 | 4.560 | 4.310 | 4.350 | 4.331 | 41,653,188 |
| 2026-01-23 | 4.580 | 4.620 | 4.510 | 4.560 | 4.540 | 30,996,000 |
| 2026-01-22 | 4.500 | 4.750 | 4.500 | 4.570 | 4.550 | 45,868,000 |
| 2026-01-21 | 4.460 | 4.490 | 4.400 | 4.450 | 4.431 | 19,304,352 |
| 2026-01-20 | 4.530 | 4.610 | 4.420 | 4.510 | 4.491 | 27,381,500 |
| 2026-01-19 | 4.520 | 4.630 | 4.500 | 4.520 | 4.501 | 38,147,666 |
| 2026-01-16 | 4.450 | 4.640 | 4.450 | 4.480 | 4.461 | 51,525,473 |
| 2026-01-15 | 4.490 | 4.490 | 4.310 | 4.400 | 4.381 | 26,524,500 |
| 2026-01-14 | 4.430 | 4.530 | 4.380 | 4.460 | 4.441 | 44,564,900 |
| 2026-01-13 | 4.560 | 4.570 | 4.310 | 4.390 | 4.371 | 69,378,449 |
| 2026-01-12 | 4.580 | 4.630 | 4.460 | 4.510 | 4.491 | 51,283,600 |
| 2026-01-09 | 4.540 | 4.680 | 4.440 | 4.480 | 4.461 | 60,506,400 |
| 2026-01-08 | 4.350 | 4.590 | 4.280 | 4.530 | 4.511 | 88,134,500 |
| 2026-01-07 | 4.200 | 4.400 | 4.170 | 4.360 | 4.341 | 67,122,991 |
| 2026-01-06 | 4.120 | 4.190 | 4.120 | 4.180 | 4.162 | 31,162,000 |
| 2026-01-05 | 4.050 | 4.150 | 4.010 | 4.130 | 4.112 | 35,574,000 |
| 2026-01-02 | 3.940 | 4.190 | 3.930 | 4.130 | 4.112 | 15,092,400 |
| 2025-12-31 | 3.910 | 3.920 | 3.850 | 3.870 | 3.853 | 13,420,200 |
| 2025-12-30 | 3.970 | 3.970 | 3.870 | 3.880 | 3.863 | 26,632,035 |
| 2025-12-29 | 3.990 | 4.030 | 3.930 | 3.930 | 3.913 | 21,224,000 |
| 2025-12-24 | 3.970 | 4.000 | 3.950 | 3.970 | 3.953 | 10,204,009 |
| 2025-12-23 | 3.950 | 3.980 | 3.900 | 3.970 | 3.953 | 15,874,000 |
| 2025-12-22 | 3.970 | 4.000 | 3.920 | 3.930 | 3.913 | 20,794,040 |
| 2025-12-19 | 3.910 | 4.040 | 3.900 | 3.900 | 3.883 | 36,113,350 |
| 2025-12-18 | 3.920 | 3.940 | 3.870 | 3.910 | 3.893 | 19,520,000 |
| 2025-12-17 | 4.000 | 4.000 | 3.870 | 3.940 | 3.923 | 26,434,333 |
| 2025-12-16 | 4.140 | 4.140 | 3.920 | 3.960 | 3.943 | 31,954,000 |
| 2025-12-15 | 4.340 | 4.360 | 4.130 | 4.130 | 4.112 | 37,681,150 |
| 2025-12-12 | 4.080 | 4.420 | 4.050 | 4.380 | 4.361 | 100,924,500 |
| 2025-12-11 | 4.020 | 4.110 | 4.000 | 4.030 | 4.013 | 16,062,895 |
| 2025-12-10 | 4.010 | 4.050 | 3.960 | 4.020 | 4.003 | 18,012,000 |
| 2025-12-09 | 4.120 | 4.150 | 3.990 | 4.010 | 3.993 | 20,086,000 |
| 2025-12-08 | 4.140 | 4.180 | 4.100 | 4.120 | 4.102 | 15,410,397 |
| 2025-12-05 | 4.060 | 4.130 | 4.020 | 4.110 | 4.092 | 16,056,000 |
| 2025-12-04 | 4.010 | 4.060 | 3.980 | 4.050 | 4.033 | 12,848,350 |
| 2025-12-03 | 4.070 | 4.070 | 3.990 | 4.000 | 3.983 | 11,340,050 |
| 2025-12-02 | 4.100 | 4.100 | 4.000 | 4.050 | 4.033 | 17,510,000 |
| 2025-12-01 | 4.120 | 4.140 | 4.070 | 4.090 | 4.072 | 22,320,100 |
| 2025-11-28 | 4.100 | 4.100 | 4.030 | 4.080 | 4.063 | 18,292,000 |
| 2025-11-27 | 4.110 | 4.130 | 4.050 | 4.070 | 4.053 | 23,116,000 |
| 2025-11-26 | 4.010 | 4.130 | 3.980 | 4.090 | 4.072 | 48,735,031 |
| 2025-11-25 | 3.990 | 4.030 | 3.940 | 3.980 | 3.963 | 28,050,950 |
| 2025-11-24 | 3.880 | 4.000 | 3.880 | 3.980 | 3.963 | 37,022,468 |
| 2025-11-21 | 4.000 | 4.030 | 3.850 | 3.870 | 3.853 | 49,827,200 |
| 2025-11-20 | 4.090 | 4.130 | 4.020 | 4.070 | 4.053 | 24,163,735 |
| 2025-11-19 | 4.080 | 4.150 | 4.020 | 4.060 | 4.043 | 29,002,000 |
| 2025-11-18 | 4.260 | 4.260 | 4.090 | 4.140 | 4.122 | 58,970,794 |
| 2025-11-17 | 4.370 | 4.370 | 4.230 | 4.250 | 4.232 | 43,732,427 |
| 2025-11-14 | 4.410 | 4.480 | 4.360 | 4.370 | 4.351 | 27,517,000 |
| 2025-11-13 | 4.410 | 4.530 | 4.400 | 4.490 | 4.471 | 34,383,260 |
| 2025-11-12 | 4.480 | 4.490 | 4.370 | 4.420 | 4.401 | 34,457,648 |
| 2025-11-11 | 4.670 | 4.670 | 4.470 | 4.520 | 4.501 | 45,465,529 |
| 2025-11-10 | 4.730 | 4.770 | 4.620 | 4.630 | 4.610 | 40,276,450 |
| 2025-11-07 | 4.820 | 4.830 | 4.670 | 4.690 | 4.670 | 51,643,999 |
| 2025-11-06 | 4.620 | 4.910 | 4.580 | 4.870 | 4.849 | 125,799,250 |
| 2025-11-05 | 4.460 | 4.650 | 4.320 | 4.570 | 4.550 | 73,356,307 |
| 2025-11-04 | 4.700 | 4.770 | 4.500 | 4.540 | 4.521 | 63,930,000 |
| 2025-11-03 | 4.820 | 5.000 | 4.680 | 4.700 | 4.680 | 142,442,149 |
| 2025-10-31 | 4.740 | 4.790 | 4.530 | 4.530 | 4.511 | 68,831,999 |
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.