Shanghai Electric Group Co Ltd H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	2.670	2.750	2.670	2.740	2.728	22,682,010
2025-05-09	2.680	2.690	2.640	2.670	2.659	10,476,010
2025-05-08	2.670	2.720	2.660	2.700	2.688	16,564,010
2025-05-07	2.720	2.760	2.660	2.670	2.659	30,785,010
2025-05-06	2.620	2.690	2.600	2.680	2.669	36,910,050
2025-05-02	2.580	2.670	2.530	2.630	2.619	7,492,000
2025-04-30	2.550	2.570	2.530	2.550	2.539	14,068,010
2025-04-29	2.520	2.570	2.510	2.540	2.529	14,924,050
2025-04-28	2.560	2.630	2.490	2.510	2.499	20,284,050
2025-04-25	2.500	2.550	2.480	2.500	2.489	11,088,050
2025-04-24	2.510	2.530	2.470	2.500	2.489	13,588,050
2025-04-23	2.490	2.530	2.490	2.510	2.499	14,162,100
2025-04-22	2.480	2.500	2.450	2.480	2.469	14,298,604
2025-04-17	2.460	2.490	2.450	2.450	2.440	9,506,000
2025-04-16	2.520	2.520	2.440	2.470	2.459	10,786,100
2025-04-15	2.550	2.550	2.490	2.520	2.509	13,919,434
2025-04-14	2.520	2.610	2.510	2.550	2.539	31,923,719
2025-04-11	2.400	2.490	2.400	2.460	2.449	21,320,000
2025-04-10	2.450	2.480	2.400	2.430	2.420	30,206,000
2025-04-09	2.250	2.400	2.190	2.370	2.360	36,142,000
2025-04-08	2.280	2.320	2.200	2.290	2.280	31,321,594
2025-04-07	2.500	2.500	2.190	2.230	2.220	69,131,037
2025-04-03	2.630	2.640	2.570	2.640	2.629	14,376,000
2025-04-02	2.610	2.640	2.600	2.630	2.619	13,318,000
2025-04-01	2.600	2.680	2.600	2.600	2.589	28,366,000
2025-03-31	2.650	2.660	2.550	2.590	2.579	31,708,300
2025-03-28	2.720	2.740	2.670	2.680	2.669	16,556,000
2025-03-27	2.740	2.760	2.670	2.710	2.698	17,959,429
2025-03-26	2.770	2.780	2.710	2.720	2.708	18,356,000
2025-03-25	2.730	2.850	2.710	2.750	2.738	56,015,200
2025-03-24	2.790	2.800	2.680	2.750	2.738	23,130,900
2025-03-21	2.810	2.830	2.720	2.790	2.778	43,680,467
2025-03-20	2.880	2.920	2.800	2.830	2.818	31,554,521
2025-03-19	2.880	2.900	2.860	2.880	2.868	19,066,000
2025-03-18	2.890	2.920	2.880	2.900	2.888	19,486,169
2025-03-17	2.850	2.920	2.850	2.890	2.878	32,094,000
2025-03-14	2.800	2.860	2.760	2.850	2.838	34,324,000
2025-03-13	2.860	2.870	2.750	2.790	2.778	29,742,000
2025-03-12	2.840	2.890	2.820	2.850	2.838	43,724,000
2025-03-11	2.820	2.840	2.790	2.830	2.818	32,940,981
2025-03-10	2.850	2.910	2.830	2.880	2.868	33,084,000
2025-03-07	2.950	2.950	2.840	2.850	2.838	38,426,000
2025-03-06	2.900	3.000	2.900	2.930	2.917	64,316,000
2025-03-05	2.880	2.910	2.830	2.880	2.868	27,694,870
2025-03-04	2.850	2.890	2.790	2.850	2.838	33,359,000
2025-03-03	2.870	2.930	2.810	2.850	2.838	42,016,000
2025-02-28	2.980	2.980	2.790	2.850	2.838	70,200,000
2025-02-27	3.120	3.120	2.950	3.000	2.987	70,588,000
2025-02-26	3.130	3.180	3.070	3.110	3.097	77,646,500
2025-02-25	3.020	3.220	2.940	3.110	3.097	92,746,000
2025-02-24	3.260	3.270	3.070	3.110	3.097	80,780,000
2025-02-21	3.240	3.240	3.090	3.180	3.166	136,690,000
2025-02-20	3.080	3.260	3.060	3.190	3.176	211,216,799
2025-02-19	2.970	3.080	2.930	3.070	3.057	97,317,000
2025-02-18	3.080	3.100	2.910	2.960	2.947	71,979,999
2025-02-17	3.060	3.070	2.960	3.040	3.027	94,842,857
2025-02-14	3.090	3.100	3.000	3.080	3.067	93,892,000
2025-02-13	3.200	3.300	3.030	3.040	3.027	260,205,100
2025-02-12	2.840	3.200	2.830	3.170	3.156	298,760,350
2025-02-11	2.950	2.960	2.810	2.820	2.808	39,532,023

← NewerPage 7 of 21 · 1,234 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.