Shanghai Electric Group Co Ltd H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	3.250	3.290	3.220	3.280	3.266	38,738,000
2025-08-04	3.220	3.240	3.180	3.220	3.206	25,518,100
2025-08-01	3.210	3.260	3.190	3.200	3.186	53,328,000
2025-07-31	3.330	3.360	3.180	3.200	3.186	72,944,000
2025-07-30	3.380	3.390	3.280	3.320	3.306	79,580,000
2025-07-29	3.290	3.650	3.290	3.410	3.395	349,402,300
2025-07-28	3.460	3.460	3.290	3.290	3.276	71,000,000
2025-07-25	3.320	3.430	3.260	3.360	3.346	111,615,000
2025-07-24	3.290	3.380	3.280	3.310	3.296	72,398,310
2025-07-23	3.380	3.800	3.250	3.280	3.266	310,174,886
2025-07-22	3.350	3.350	3.210	3.310	3.296	117,001,820
2025-07-21	3.190	3.370	3.100	3.260	3.246	253,781,400
2025-07-18	3.020	3.110	2.960	3.060	3.047	76,000,000
2025-07-17	2.930	3.010	2.920	3.000	2.987	32,484,000
2025-07-16	2.930	2.970	2.910	2.920	2.907	16,346,000
2025-07-15	2.960	2.970	2.870	2.920	2.907	22,128,000
2025-07-14	2.950	3.030	2.930	2.940	2.927	45,186,000
2025-07-11	2.920	2.960	2.890	2.930	2.917	35,645,662
2025-07-10	2.880	2.930	2.860	2.910	2.898	18,632,000
2025-07-09	2.920	2.930	2.860	2.880	2.868	14,370,000
2025-07-08	2.860	2.910	2.850	2.910	2.898	20,092,000
2025-07-07	2.880	2.890	2.830	2.860	2.848	9,148,000
2025-07-04	2.900	2.900	2.830	2.870	2.858	17,940,000
2025-07-03	2.900	2.910	2.860	2.900	2.888	20,626,300
2025-07-02	2.890	2.890	2.840	2.880	2.868	18,880,000
2025-06-30	2.890	2.920	2.860	2.880	2.868	18,032,534
2025-06-27	2.860	2.900	2.820	2.840	2.828	22,738,058
2025-06-26	2.860	2.900	2.820	2.840	2.828	19,188,000
2025-06-25	2.800	2.870	2.780	2.860	2.848	27,052,000
2025-06-24	2.740	2.790	2.730	2.790	2.778	12,396,000
2025-06-23	2.720	2.740	2.670	2.730	2.718	9,824,000
2025-06-20	2.700	2.730	2.670	2.730	2.718	21,027,940
2025-06-19	2.830	2.830	2.670	2.700	2.688	25,014,000
2025-06-18	2.930	2.930	2.800	2.810	2.798	25,742,000
2025-06-17	2.900	2.960	2.880	2.920	2.907	38,834,660
2025-06-16	2.810	2.890	2.810	2.890	2.878	35,154,000
2025-06-13	2.820	2.830	2.760	2.810	2.798	21,954,000
2025-06-12	2.820	2.840	2.790	2.810	2.798	15,866,000
2025-06-11	2.810	2.860	2.800	2.830	2.818	21,763,211
2025-06-10	2.830	2.840	2.770	2.800	2.788	26,928,000
2025-06-09	2.810	2.840	2.780	2.830	2.818	27,830,000
2025-06-06	2.770	2.810	2.750	2.770	2.758	21,128,000
2025-06-05	2.750	2.770	2.720	2.760	2.748	14,199,493
2025-06-04	2.720	2.740	2.700	2.740	2.728	17,812,000
2025-06-03	2.680	2.710	2.650	2.700	2.688	16,186,000
2025-06-02	2.670	2.690	2.580	2.690	2.678	6,736,000
2025-05-30	2.740	2.740	2.680	2.690	2.678	20,564,000
2025-05-29	2.730	2.760	2.700	2.760	2.748	35,928,000
2025-05-28	2.780	2.820	2.700	2.720	2.708	54,610,000
2025-05-27	2.860	2.860	2.710	2.760	2.748	62,344,007
2025-05-26	2.720	2.990	2.690	2.850	2.838	214,081,525
2025-05-23	2.640	2.790	2.640	2.690	2.678	65,906,498
2025-05-22	2.660	2.690	2.620	2.640	2.629	10,614,010
2025-05-21	2.670	2.700	2.650	2.670	2.659	7,934,010
2025-05-20	2.680	2.690	2.650	2.690	2.678	10,804,869
2025-05-19	2.660	2.690	2.610	2.670	2.659	19,038,292
2025-05-16	2.660	2.700	2.640	2.650	2.639	10,100,000
2025-05-15	2.720	2.720	2.640	2.640	2.629	10,308,000
2025-05-14	2.700	2.730	2.660	2.700	2.688	17,140,000
2025-05-13	2.750	2.770	2.670	2.700	2.688	14,813,645

← NewerPage 6 of 21 · 1,229 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.