Kunlun Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 7.290 | 7.570 | 7.290 | 7.570 | 6.691 | 12,820,740 |
| 2024-08-06 | 7.360 | 7.490 | 7.290 | 7.350 | 6.496 | 8,040,736 |
| 2024-08-05 | 7.510 | 7.600 | 7.230 | 7.350 | 6.496 | 13,712,000 |
| 2024-08-02 | 7.560 | 7.660 | 7.450 | 7.610 | 6.726 | 10,385,950 |
| 2024-08-01 | 7.580 | 7.750 | 7.530 | 7.630 | 6.744 | 6,841,750 |
| 2024-07-31 | 7.720 | 7.750 | 7.580 | 7.580 | 6.700 | 12,766,000 |
| 2024-07-30 | 7.700 | 7.800 | 7.540 | 7.720 | 6.823 | 11,314,330 |
| 2024-07-29 | 7.690 | 7.800 | 7.590 | 7.700 | 6.806 | 14,073,420 |
| 2024-07-26 | 8.050 | 8.050 | 7.630 | 7.700 | 6.806 | 21,230,650 |
| 2024-07-25 | 8.110 | 8.230 | 7.920 | 7.950 | 7.027 | 17,809,131 |
| 2024-07-24 | 8.070 | 8.330 | 8.040 | 8.230 | 7.274 | 13,679,410 |
| 2024-07-23 | 8.200 | 8.290 | 8.070 | 8.070 | 7.133 | 7,332,400 |
| 2024-07-22 | 8.250 | 8.290 | 8.070 | 8.200 | 7.248 | 8,901,652 |
| 2024-07-19 | 8.290 | 8.330 | 7.970 | 8.080 | 7.141 | 10,296,340 |
| 2024-07-18 | 8.120 | 8.370 | 8.010 | 8.280 | 7.318 | 12,374,200 |
| 2024-07-17 | 8.360 | 8.360 | 8.010 | 8.120 | 7.177 | 19,314,400 |
| 2024-07-16 | 8.520 | 8.560 | 8.320 | 8.380 | 7.407 | 10,363,180 |
| 2024-07-15 | 8.330 | 8.570 | 8.310 | 8.480 | 7.495 | 13,312,120 |
| 2024-07-12 | 8.570 | 8.590 | 8.240 | 8.370 | 7.398 | 19,404,279 |
| 2024-07-11 | 8.450 | 8.640 | 8.430 | 8.570 | 7.575 | 12,778,960 |
| 2024-07-10 | 8.800 | 8.800 | 8.390 | 8.450 | 7.469 | 21,422,619 |
| 2024-07-09 | 8.950 | 9.090 | 8.760 | 8.810 | 7.787 | 31,444,920 |
| 2024-07-08 | 9.040 | 9.050 | 8.800 | 8.950 | 7.910 | 20,704,939 |
| 2024-07-05 | 8.890 | 9.230 | 8.890 | 9.060 | 8.008 | 26,609,900 |
| 2024-07-04 | 8.770 | 9.010 | 8.770 | 8.890 | 7.857 | 21,488,449 |
| 2024-07-03 | 8.280 | 8.840 | 8.280 | 8.780 | 7.760 | 18,027,000 |
| 2024-07-02 | 8.100 | 8.420 | 8.100 | 8.340 | 7.371 | 20,534,939 |
| 2024-06-28 | 7.920 | 8.200 | 7.660 | 8.100 | 7.159 | 14,704,910 |
| 2024-06-27 | 8.170 | 8.250 | 7.910 | 7.980 | 7.053 | 19,980,381 |
| 2024-06-26 | 8.320 | 8.350 | 8.210 | 8.240 | 7.283 | 13,988,750 |
| 2024-06-25 | 8.000 | 8.380 | 7.960 | 8.280 | 7.318 | 21,619,279 |
| 2024-06-24 | 7.960 | 8.070 | 7.910 | 8.000 | 7.071 | 15,702,570 |
| 2024-06-21 | 7.950 | 8.100 | 7.870 | 7.960 | 7.035 | 26,818,971 |
| 2024-06-20 | 7.930 | 8.090 | 7.900 | 7.980 | 7.053 | 11,782,280 |
| 2024-06-19 | 7.760 | 8.000 | 7.760 | 7.930 | 7.009 | 5,710,446 |
| 2024-06-18 | 7.890 | 7.980 | 7.800 | 7.800 | 6.894 | 10,119,270 |
| 2024-06-17 | 8.130 | 8.270 | 7.890 | 7.890 | 6.974 | 14,201,600 |
| 2024-06-14 | 7.840 | 8.250 | 7.840 | 8.080 | 7.141 | 12,119,540 |
| 2024-06-13 | 7.760 | 8.060 | 7.760 | 7.970 | 7.044 | 6,979,563 |
| 2024-06-12 | 7.610 | 7.820 | 7.570 | 7.730 | 6.832 | 13,097,130 |
| 2024-06-11 | 7.740 | 7.830 | 7.510 | 7.610 | 6.726 | 11,627,790 |
| 2024-06-07 | 7.700 | 7.930 | 7.700 | 7.830 | 6.921 | 8,542,155 |
| 2024-06-06 | 7.950 | 7.950 | 7.680 | 7.800 | 6.894 | 8,082,921 |
| 2024-06-05 | 7.880 | 8.040 | 7.840 | 7.850 | 6.938 | 6,054,567 |
| 2024-06-04 | 7.830 | 7.940 | 7.640 | 7.900 | 6.982 | 11,302,830 |
| 2024-06-03 | 7.820 | 8.060 | 6.810 | 7.880 | 6.965 | 8,049,746 |
| 2024-05-31 | 8.260 | 8.380 | 8.120 | 8.120 | 6.907 | 23,539,680 |
| 2024-05-30 | 8.390 | 8.510 | 8.210 | 8.260 | 7.027 | 15,667,640 |
| 2024-05-29 | 8.410 | 8.470 | 8.260 | 8.380 | 7.129 | 16,399,100 |
| 2024-05-28 | 8.320 | 8.590 | 8.320 | 8.460 | 7.197 | 10,996,600 |
| 2024-05-27 | 8.210 | 8.450 | 8.160 | 8.400 | 7.146 | 7,548,016 |
| 2024-05-24 | 8.220 | 8.260 | 8.080 | 8.210 | 6.984 | 6,137,326 |
| 2024-05-23 | 8.210 | 8.290 | 8.070 | 8.210 | 6.984 | 10,468,470 |
| 2024-05-22 | 8.100 | 8.370 | 8.100 | 8.210 | 6.984 | 5,721,574 |
| 2024-05-21 | 8.460 | 8.490 | 8.170 | 8.230 | 7.001 | 15,110,800 |
| 2024-05-20 | 8.370 | 8.550 | 8.310 | 8.460 | 7.197 | 13,652,590 |
| 2024-05-17 | 8.220 | 8.370 | 8.130 | 8.310 | 7.069 | 11,530,830 |
| 2024-05-16 | 8.290 | 8.490 | 8.190 | 8.290 | 7.052 | 23,928,539 |
| 2024-05-14 | 8.180 | 8.320 | 8.110 | 8.260 | 7.027 | 20,521,070 |
| 2024-05-13 | 7.930 | 8.220 | 7.930 | 8.180 | 6.958 | 18,795,760 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-05 | 0.2207 HKD |
| 2026-06-01 | 0.1684 HKD |
| 2025-09-02 | 0.1791 HKD |
| 2025-06-02 | 0.1609 HKD |
| 2024-09-09 | 0.1769 HKD |
| 2024-06-03 | 0.3048 HKD |
| 2023-06-05 | 0.2871 HKD |
| 2022-05-30 | 0.2522 HKD |
| 2021-05-31 | 2.5530 HKD |
| 2020-06-02 | 0.2827 HKD |
| 2019-06-13 | 0.2575 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.