Shanghai Electric Group Co Ltd H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	2.600	2.600	2.480	2.500	2.500	13,560,000
2026-10-21	2.620	2.650	2.580	2.600	2.600	8,536,000
2026-10-20	2.660	2.665	2.590	2.620	2.620	11,066,000
2026-10-16	2.630	2.690	2.630	2.670	2.670	11,758,000
2026-10-15	2.670	2.695	2.595	2.630	2.630	17,596,699
2026-10-14	2.780	2.780	2.710	2.710	2.710	8,830,000
2026-10-13	2.795	2.795	2.705	2.780	2.780	8,446,851
2026-10-12	2.820	2.845	2.775	2.785	2.785	7,572,000
2026-10-09	2.810	2.820	2.740	2.795	2.795	8,664,000
2026-10-08	2.895	2.920	2.795	2.795	2.795	11,346,000
2026-10-07	2.930	2.930	2.825	2.870	2.870	2,388,000
2026-10-06	2.875	2.890	2.850	2.865	2.865	1,664,000
2026-10-05	2.910	2.910	2.820	2.865	2.865	1,174,000
2026-10-02	2.935	2.935	2.770	2.850	2.850	4,291,368
2026-09-30	2.835	2.905	2.825	2.895	2.895	12,008,574
2026-09-29	2.895	2.895	2.830	2.835	2.835	12,368,000
2026-09-28	2.940	2.950	2.835	2.880	2.880	21,780,000
2026-09-25	2.995	2.995	2.840	2.895	2.895	10,656,000
2026-09-24	2.950	3.010	2.915	3.000	3.000	16,270,000
2026-09-23	3.000	3.000	2.915	2.945	2.945	11,892,606
2026-09-22	2.930	3.025	2.930	2.980	2.980	11,866,000
2026-09-21	2.965	3.010	2.935	2.955	2.955	12,036,000
2026-09-18	2.865	3.020	2.865	3.020	3.020	36,664,000
2026-09-17	2.880	2.880	2.830	2.870	2.870	7,560,000
2026-09-16	2.870	2.900	2.850	2.880	2.880	6,864,000
2026-09-15	2.920	2.940	2.870	2.870	2.870	11,114,322
2026-09-14	3.025	3.025	2.920	2.925	2.925	15,196,000
2026-09-11	3.030	3.030	2.950	3.000	3.000	11,599,586
2026-09-10	3.100	3.100	3.010	3.030	3.030	9,552,000
2026-09-09	3.070	3.100	3.035	3.100	3.100	11,886,000
2026-09-08	3.100	3.110	3.035	3.075	3.075	10,296,000
2026-09-07	3.050	3.095	3.035	3.080	3.080	12,692,000
2026-09-04	3.020	3.050	2.995	3.045	3.045	17,494,000
2026-09-03	2.930	3.020	2.930	2.995	2.995	18,204,000
2026-09-02	2.935	2.935	2.880	2.930	2.930	8,336,000
2026-09-01	2.920	2.980	2.900	2.940	2.940	15,446,103
2026-08-31	2.970	2.970	2.870	2.910	2.910	29,626,000
2026-08-28	2.950	2.975	2.900	2.970	2.970	25,292,848
2026-08-27	2.965	2.970	2.930	2.950	2.950	12,656,000
2026-08-26	2.970	3.045	2.950	2.965	2.965	22,934,000
2026-08-25	2.960	2.960	2.915	2.930	2.930	15,756,000
2026-08-24	3.055	3.060	2.940	2.955	2.955	29,520,381
2026-08-21	3.040	3.075	3.030	3.070	3.070	12,649,200
2026-08-20	3.085	3.105	3.040	3.040	3.040	15,596,000
2026-08-19	3.120	3.120	3.040	3.075	3.075	27,569,049
2026-08-18	3.205	3.205	3.090	3.105	3.105	23,128,904
2026-08-17	3.165	3.200	3.135	3.200	3.200	12,564,000
2026-08-14	3.170	3.170	3.125	3.130	3.130	17,813,309
2026-08-13	3.250	3.250	3.170	3.170	3.170	16,447,146
2026-08-12	3.200	3.275	3.175	3.230	3.230	14,809,097
2026-08-11	3.295	3.295	3.200	3.205	3.205	16,272,016
2026-08-10	3.300	3.335	3.270	3.295	3.295	11,300,000
2026-08-07	3.310	3.310	3.255	3.290	3.290	15,450,000
2026-08-06	3.435	3.435	3.300	3.310	3.310	14,751,735
2026-08-05	3.390	3.470	3.355	3.435	3.435	16,118,500
2026-08-04	3.420	3.420	3.340	3.370	3.370	14,003,059
2026-08-03	3.280	3.420	3.230	3.400	3.400	44,912,000
2026-07-31	3.210	3.270	3.200	3.220	3.220	19,386,000
2026-07-30	3.220	3.240	3.110	3.170	3.170	30,592,848
2026-07-29	3.200	3.260	3.140	3.250	3.250	37,212,000

Page 1 of 5 · 246 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.