Kunlun Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 7.890 | 8.080 | 7.810 | 8.030 | 6.831 | 12,931,660 |
| 2024-05-09 | 7.660 | 7.970 | 7.610 | 7.900 | 6.720 | 16,756,061 |
| 2024-05-08 | 7.810 | 7.820 | 7.680 | 7.690 | 6.542 | 11,869,680 |
| 2024-05-07 | 7.690 | 7.930 | 7.580 | 7.810 | 6.644 | 18,205,400 |
| 2024-05-06 | 7.320 | 7.680 | 7.310 | 7.620 | 6.482 | 25,130,750 |
| 2024-05-03 | 7.330 | 7.410 | 7.290 | 7.290 | 6.201 | 4,354,193 |
| 2024-05-02 | 7.340 | 7.490 | 7.290 | 7.290 | 6.201 | 9,518,565 |
| 2024-04-30 | 7.700 | 7.820 | 7.580 | 7.630 | 6.491 | 15,051,500 |
| 2024-04-29 | 7.650 | 7.700 | 7.540 | 7.680 | 6.533 | 12,357,050 |
| 2024-04-26 | 7.430 | 7.630 | 7.430 | 7.600 | 6.465 | 17,328,000 |
| 2024-04-25 | 7.470 | 7.560 | 7.410 | 7.500 | 6.380 | 17,593,180 |
| 2024-04-24 | 7.370 | 7.470 | 7.300 | 7.460 | 6.346 | 14,187,240 |
| 2024-04-23 | 7.330 | 7.430 | 7.260 | 7.370 | 6.269 | 14,309,970 |
| 2024-04-22 | 7.320 | 7.470 | 7.310 | 7.380 | 6.278 | 16,780,369 |
| 2024-04-19 | 7.230 | 7.320 | 7.200 | 7.300 | 6.210 | 12,151,410 |
| 2024-04-18 | 7.200 | 7.360 | 7.190 | 7.270 | 6.184 | 12,782,000 |
| 2024-04-17 | 7.080 | 7.250 | 7.050 | 7.230 | 6.150 | 12,436,470 |
| 2024-04-16 | 7.200 | 7.250 | 7.080 | 7.080 | 6.023 | 16,471,760 |
| 2024-04-15 | 7.130 | 7.280 | 7.080 | 7.250 | 6.167 | 23,867,850 |
| 2024-04-12 | 7.270 | 7.360 | 7.230 | 7.240 | 6.159 | 21,247,600 |
| 2024-04-11 | 7.230 | 7.390 | 7.130 | 7.390 | 6.286 | 18,893,430 |
| 2024-04-10 | 7.060 | 7.300 | 7.030 | 7.300 | 6.210 | 18,851,119 |
| 2024-04-09 | 6.900 | 7.080 | 6.900 | 7.060 | 6.006 | 19,263,051 |
| 2024-04-08 | 6.780 | 6.960 | 6.680 | 6.940 | 5.904 | 24,761,600 |
| 2024-04-05 | 6.840 | 6.850 | 6.570 | 6.700 | 5.700 | 11,006,060 |
| 2024-04-03 | 6.660 | 6.960 | 6.660 | 6.930 | 5.895 | 23,190,391 |
| 2024-04-02 | 6.600 | 6.730 | 6.540 | 6.720 | 5.717 | 16,819,820 |
| 2024-03-28 | 6.650 | 6.670 | 6.530 | 6.530 | 5.555 | 31,791,070 |
| 2024-03-27 | 6.790 | 6.810 | 6.620 | 6.660 | 5.665 | 22,367,381 |
| 2024-03-26 | 6.750 | 6.910 | 6.720 | 6.790 | 5.776 | 45,414,848 |
| 2024-03-25 | 7.080 | 7.180 | 6.930 | 7.080 | 6.023 | 6,482,859 |
| 2024-03-22 | 7.220 | 7.260 | 7.050 | 7.100 | 6.040 | 10,084,000 |
| 2024-03-21 | 7.140 | 7.360 | 7.110 | 7.280 | 6.193 | 13,996,570 |
| 2024-03-20 | 7.220 | 7.260 | 7.120 | 7.180 | 6.108 | 11,194,960 |
| 2024-03-19 | 7.210 | 7.360 | 7.170 | 7.220 | 6.142 | 9,343,059 |
| 2024-03-18 | 7.290 | 7.470 | 7.190 | 7.230 | 6.150 | 19,551,100 |
| 2024-03-15 | 7.060 | 7.350 | 7.050 | 7.290 | 6.201 | 19,424,730 |
| 2024-03-14 | 7.230 | 7.440 | 7.080 | 7.140 | 6.074 | 19,767,539 |
| 2024-03-13 | 7.170 | 7.360 | 7.050 | 7.310 | 6.218 | 22,762,330 |
| 2024-03-12 | 6.980 | 7.170 | 6.940 | 7.120 | 6.057 | 16,095,310 |
| 2024-03-11 | 6.950 | 6.990 | 6.870 | 6.950 | 5.912 | 9,861,638 |
| 2024-03-08 | 7.000 | 7.090 | 6.940 | 7.000 | 5.955 | 12,504,000 |
| 2024-03-07 | 6.780 | 7.120 | 6.780 | 6.970 | 5.929 | 15,651,300 |
| 2024-03-06 | 6.750 | 6.920 | 6.700 | 6.840 | 5.819 | 13,422,000 |
| 2024-03-05 | 6.780 | 6.880 | 6.700 | 6.750 | 5.742 | 12,559,000 |
| 2024-03-04 | 6.670 | 6.850 | 6.460 | 6.840 | 5.819 | 29,604,301 |
| 2024-03-01 | 6.690 | 6.720 | 6.600 | 6.640 | 5.648 | 21,318,131 |
| 2024-02-29 | 6.800 | 6.940 | 6.680 | 6.690 | 5.691 | 34,314,352 |
| 2024-02-28 | 7.070 | 7.110 | 6.830 | 6.850 | 5.827 | 35,621,199 |
| 2024-02-27 | 7.180 | 7.220 | 7.070 | 7.140 | 6.074 | 14,303,640 |
| 2024-02-26 | 7.310 | 7.460 | 7.130 | 7.200 | 6.125 | 21,105,170 |
| 2024-02-23 | 7.110 | 7.360 | 7.040 | 7.310 | 6.218 | 32,325,840 |
| 2024-02-22 | 7.000 | 7.120 | 6.900 | 7.110 | 6.048 | 44,957,488 |
| 2024-02-21 | 7.050 | 7.220 | 6.930 | 7.010 | 5.963 | 18,742,961 |
| 2024-02-20 | 7.100 | 7.210 | 6.930 | 7.210 | 6.133 | 19,646,100 |
| 2024-02-19 | 7.070 | 7.110 | 6.970 | 7.040 | 5.989 | 10,886,700 |
| 2024-02-16 | 6.910 | 7.020 | 6.810 | 6.970 | 5.929 | 5,647,599 |
| 2024-02-15 | 6.730 | 6.920 | 6.680 | 6.900 | 5.870 | 5,045,283 |
| 2024-02-14 | 6.670 | 6.760 | 6.520 | 6.740 | 5.734 | 6,573,175 |
| 2024-02-09 | 6.800 | 6.840 | 6.750 | 6.760 | 5.751 | 3,033,557 |
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.