Shanghai Electric Group Co Ltd H historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 2.980 | 3.040 | 2.920 | 2.930 | 2.917 | 75,658,102 |
| 2025-02-07 | 2.840 | 3.040 | 2.800 | 2.970 | 2.957 | 135,984,300 |
| 2025-02-06 | 2.730 | 2.850 | 2.710 | 2.840 | 2.828 | 52,638,000 |
| 2025-02-05 | 2.790 | 2.800 | 2.710 | 2.740 | 2.728 | 46,046,000 |
| 2025-02-04 | 2.670 | 2.860 | 2.670 | 2.830 | 2.818 | 21,329,000 |
| 2025-02-03 | 2.640 | 2.680 | 2.590 | 2.670 | 2.659 | 8,642,888 |
| 2025-01-28 | 2.750 | 2.750 | 2.600 | 2.640 | 2.629 | 6,828,000 |
| 2025-01-27 | 2.870 | 2.870 | 2.720 | 2.730 | 2.718 | 57,444,000 |
| 2025-01-24 | 2.860 | 2.890 | 2.740 | 2.850 | 2.838 | 102,910,000 |
| 2025-01-23 | 2.610 | 2.930 | 2.610 | 2.850 | 2.838 | 231,781,400 |
| 2025-01-22 | 2.630 | 2.670 | 2.570 | 2.600 | 2.589 | 32,506,000 |
| 2025-01-21 | 2.670 | 2.680 | 2.570 | 2.600 | 2.589 | 22,168,000 |
| 2025-01-20 | 2.610 | 2.640 | 2.580 | 2.590 | 2.579 | 20,852,000 |
| 2025-01-17 | 2.560 | 2.600 | 2.540 | 2.590 | 2.579 | 20,978,300 |
| 2025-01-16 | 2.560 | 2.620 | 2.540 | 2.580 | 2.569 | 17,390,000 |
| 2025-01-15 | 2.610 | 2.610 | 2.540 | 2.560 | 2.549 | 17,634,000 |
| 2025-01-14 | 2.510 | 2.620 | 2.510 | 2.620 | 2.609 | 37,924,844 |
| 2025-01-13 | 2.490 | 2.520 | 2.450 | 2.510 | 2.499 | 22,916,500 |
| 2025-01-10 | 2.600 | 2.610 | 2.490 | 2.510 | 2.499 | 28,356,000 |
| 2025-01-09 | 2.590 | 2.620 | 2.560 | 2.590 | 2.579 | 19,116,000 |
| 2025-01-08 | 2.640 | 2.650 | 2.480 | 2.580 | 2.569 | 33,946,000 |
| 2025-01-07 | 2.580 | 2.640 | 2.560 | 2.640 | 2.629 | 25,828,050 |
| 2025-01-06 | 2.540 | 2.590 | 2.530 | 2.580 | 2.569 | 22,566,000 |
| 2025-01-03 | 2.630 | 2.650 | 2.500 | 2.550 | 2.539 | 66,800,000 |
| 2025-01-02 | 2.810 | 2.810 | 2.610 | 2.630 | 2.619 | 58,844,400 |
| 2024-12-31 | 2.800 | 2.860 | 2.760 | 2.830 | 2.818 | 41,074,557 |
| 2024-12-30 | 2.820 | 2.830 | 2.780 | 2.790 | 2.778 | 30,209,000 |
| 2024-12-27 | 2.790 | 2.950 | 2.740 | 2.860 | 2.848 | 75,207,300 |
| 2024-12-24 | 2.770 | 2.830 | 2.770 | 2.810 | 2.798 | 14,836,000 |
| 2024-12-23 | 2.860 | 2.870 | 2.750 | 2.770 | 2.758 | 36,306,000 |
| 2024-12-20 | 2.860 | 2.930 | 2.820 | 2.840 | 2.828 | 59,016,100 |
| 2024-12-19 | 2.860 | 2.910 | 2.810 | 2.860 | 2.848 | 28,594,000 |
| 2024-12-18 | 2.870 | 2.910 | 2.840 | 2.880 | 2.868 | 38,020,000 |
| 2024-12-17 | 2.940 | 2.950 | 2.830 | 2.860 | 2.848 | 38,250,000 |
| 2024-12-16 | 2.940 | 3.020 | 2.890 | 2.940 | 2.927 | 67,176,000 |
| 2024-12-13 | 3.040 | 3.040 | 2.920 | 2.930 | 2.917 | 47,215,399 |
| 2024-12-12 | 3.090 | 3.100 | 3.000 | 3.030 | 3.017 | 59,629,000 |
| 2024-12-11 | 3.170 | 3.240 | 3.080 | 3.090 | 3.077 | 68,631,898 |
| 2024-12-10 | 3.280 | 3.300 | 3.030 | 3.150 | 3.137 | 111,157,100 |
| 2024-12-09 | 3.090 | 3.130 | 2.970 | 3.130 | 3.117 | 76,746,032 |
| 2024-12-06 | 3.150 | 3.170 | 3.070 | 3.090 | 3.077 | 72,508,826 |
| 2024-12-05 | 3.060 | 3.250 | 3.050 | 3.140 | 3.127 | 151,645,000 |
| 2024-12-04 | 3.280 | 3.300 | 3.050 | 3.070 | 3.057 | 111,245,000 |
| 2024-12-03 | 3.350 | 3.480 | 3.240 | 3.250 | 3.236 | 259,641,986 |
| 2024-12-02 | 2.910 | 3.360 | 2.890 | 3.340 | 3.326 | 248,253,999 |
| 2024-11-29 | 2.850 | 2.990 | 2.760 | 2.920 | 2.907 | 114,346,000 |
| 2024-11-28 | 2.930 | 2.950 | 2.810 | 2.810 | 2.798 | 50,284,000 |
| 2024-11-27 | 2.860 | 2.940 | 2.790 | 2.930 | 2.917 | 83,104,800 |
| 2024-11-26 | 2.910 | 3.010 | 2.870 | 2.890 | 2.878 | 99,792,000 |
| 2024-11-25 | 3.150 | 3.160 | 2.910 | 2.920 | 2.907 | 130,685,302 |
| 2024-11-22 | 3.270 | 3.370 | 3.020 | 3.110 | 3.097 | 199,824,709 |
| 2024-11-21 | 3.190 | 3.400 | 3.120 | 3.250 | 3.236 | 235,202,997 |
| 2024-11-20 | 3.100 | 3.330 | 3.060 | 3.190 | 3.176 | 253,442,900 |
| 2024-11-19 | 2.900 | 3.180 | 2.890 | 3.120 | 3.107 | 202,498,001 |
| 2024-11-18 | 3.090 | 3.100 | 2.910 | 2.940 | 2.927 | 134,886,750 |
| 2024-11-15 | 3.000 | 3.180 | 2.860 | 3.020 | 3.007 | 303,823,219 |
| 2024-11-14 | 3.280 | 3.300 | 2.960 | 2.990 | 2.977 | 207,346,118 |
| 2024-11-13 | 3.350 | 3.440 | 3.200 | 3.330 | 3.316 | 173,432,532 |
| 2024-11-12 | 3.260 | 3.450 | 3.150 | 3.240 | 3.226 | 350,223,835 |
| 2024-11-11 | 3.670 | 3.670 | 3.200 | 3.240 | 3.226 | 435,481,303 |
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.