Shanghai Electric Group Co Ltd H historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 4.740 | 4.790 | 4.530 | 4.530 | 4.511 | 68,831,999 |
| 2025-10-30 | 4.870 | 4.890 | 4.670 | 4.730 | 4.710 | 62,213,994 |
| 2025-10-28 | 4.920 | 4.940 | 4.760 | 4.780 | 4.759 | 66,151,888 |
| 2025-10-27 | 4.780 | 4.970 | 4.720 | 4.910 | 4.889 | 120,325,992 |
| 2025-10-24 | 4.570 | 4.700 | 4.530 | 4.690 | 4.670 | 73,364,000 |
| 2025-10-23 | 4.640 | 4.640 | 4.410 | 4.510 | 4.491 | 66,929,371 |
| 2025-10-22 | 4.620 | 4.720 | 4.570 | 4.610 | 4.590 | 54,360,106 |
| 2025-10-21 | 4.610 | 4.790 | 4.600 | 4.660 | 4.640 | 70,895,256 |
| 2025-10-20 | 4.580 | 4.640 | 4.510 | 4.570 | 4.550 | 53,154,290 |
| 2025-10-17 | 4.770 | 4.780 | 4.460 | 4.480 | 4.461 | 103,307,400 |
| 2025-10-16 | 4.980 | 4.980 | 4.700 | 4.760 | 4.740 | 85,909,038 |
| 2025-10-15 | 4.870 | 4.950 | 4.700 | 4.940 | 4.919 | 115,207,718 |
| 2025-10-14 | 5.340 | 5.350 | 4.770 | 4.790 | 4.769 | 206,826,000 |
| 2025-10-13 | 4.900 | 5.190 | 4.850 | 5.130 | 5.108 | 296,567,407 |
| 2025-10-10 | 5.620 | 5.710 | 5.000 | 5.030 | 5.008 | 389,731,759 |
| 2025-10-09 | 4.700 | 5.620 | 4.530 | 5.600 | 5.576 | 564,789,334 |
| 2025-10-08 | 4.720 | 5.060 | 4.700 | 4.770 | 4.750 | 86,306,100 |
| 2025-10-06 | 4.880 | 4.970 | 4.680 | 4.710 | 4.690 | 47,119,900 |
| 2025-10-03 | 4.320 | 5.040 | 4.270 | 4.910 | 4.889 | 138,326,680 |
| 2025-10-02 | 4.140 | 4.340 | 4.070 | 4.300 | 4.282 | 45,619,894 |
| 2025-09-30 | 3.890 | 4.100 | 3.890 | 4.080 | 4.063 | 119,274,148 |
| 2025-09-29 | 3.900 | 3.900 | 3.790 | 3.870 | 3.853 | 67,082,150 |
| 2025-09-26 | 4.040 | 4.120 | 3.820 | 3.840 | 3.824 | 167,196,000 |
| 2025-09-25 | 3.730 | 4.100 | 3.670 | 4.040 | 4.023 | 403,111,316 |
| 2025-09-24 | 3.620 | 3.910 | 3.510 | 3.670 | 3.654 | 208,298,200 |
| 2025-09-23 | 3.530 | 3.610 | 3.380 | 3.560 | 3.545 | 73,282,000 |
| 2025-09-22 | 3.550 | 3.560 | 3.460 | 3.530 | 3.515 | 27,658,000 |
| 2025-09-19 | 3.580 | 3.630 | 3.510 | 3.510 | 3.495 | 37,730,400 |
| 2025-09-18 | 3.560 | 3.660 | 3.480 | 3.570 | 3.555 | 50,630,997 |
| 2025-09-17 | 3.520 | 3.560 | 3.480 | 3.560 | 3.545 | 29,452,000 |
| 2025-09-16 | 3.490 | 3.520 | 3.430 | 3.500 | 3.485 | 23,910,000 |
| 2025-09-15 | 3.510 | 3.540 | 3.470 | 3.490 | 3.475 | 20,874,000 |
| 2025-09-12 | 3.490 | 3.550 | 3.460 | 3.480 | 3.465 | 21,028,000 |
| 2025-09-11 | 3.430 | 3.520 | 3.390 | 3.480 | 3.465 | 26,878,254 |
| 2025-09-10 | 3.450 | 3.480 | 3.410 | 3.430 | 3.415 | 16,870,000 |
| 2025-09-09 | 3.500 | 3.520 | 3.430 | 3.450 | 3.435 | 19,542,000 |
| 2025-09-08 | 3.540 | 3.550 | 3.460 | 3.490 | 3.475 | 17,841,079 |
| 2025-09-05 | 3.390 | 3.510 | 3.370 | 3.510 | 3.495 | 33,028,000 |
| 2025-09-04 | 3.420 | 3.470 | 3.320 | 3.370 | 3.356 | 36,728,000 |
| 2025-09-03 | 3.460 | 3.500 | 3.390 | 3.400 | 3.385 | 37,098,000 |
| 2025-09-02 | 3.640 | 3.650 | 3.430 | 3.450 | 3.435 | 65,346,000 |
| 2025-09-01 | 3.690 | 3.720 | 3.620 | 3.640 | 3.624 | 43,339,500 |
| 2025-08-29 | 3.780 | 3.780 | 3.680 | 3.700 | 3.684 | 32,085,000 |
| 2025-08-28 | 3.670 | 3.760 | 3.630 | 3.760 | 3.744 | 51,416,000 |
| 2025-08-27 | 3.850 | 3.850 | 3.660 | 3.670 | 3.654 | 48,618,000 |
| 2025-08-26 | 3.900 | 3.900 | 3.770 | 3.780 | 3.764 | 46,712,000 |
| 2025-08-25 | 3.790 | 3.980 | 3.720 | 3.910 | 3.893 | 133,342,325 |
| 2025-08-22 | 3.690 | 3.740 | 3.620 | 3.730 | 3.714 | 48,666,000 |
| 2025-08-21 | 3.770 | 3.770 | 3.600 | 3.650 | 3.634 | 37,034,000 |
| 2025-08-20 | 3.790 | 3.810 | 3.650 | 3.740 | 3.724 | 50,599,000 |
| 2025-08-19 | 3.920 | 3.950 | 3.790 | 3.800 | 3.784 | 53,300,000 |
| 2025-08-18 | 3.980 | 4.000 | 3.860 | 3.890 | 3.873 | 61,601,200 |
| 2025-08-15 | 3.630 | 4.000 | 3.630 | 3.920 | 3.903 | 261,581,400 |
| 2025-08-14 | 3.730 | 3.750 | 3.590 | 3.620 | 3.604 | 65,144,800 |
| 2025-08-13 | 3.680 | 3.800 | 3.640 | 3.710 | 3.694 | 66,047,000 |
| 2025-08-12 | 3.690 | 3.730 | 3.600 | 3.650 | 3.634 | 45,875,007 |
| 2025-08-11 | 3.600 | 3.740 | 3.550 | 3.670 | 3.654 | 91,373,300 |
| 2025-08-08 | 3.590 | 3.710 | 3.560 | 3.570 | 3.555 | 89,614,407 |
| 2025-08-07 | 3.360 | 3.700 | 3.360 | 3.580 | 3.565 | 186,105,156 |
| 2025-08-06 | 3.300 | 3.400 | 3.260 | 3.370 | 3.356 | 54,216,707 |
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.