Kunlun Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	6.960	7.060	6.880	6.910	5.878	13,788,760
2024-02-07	7.010	7.160	6.940	7.030	5.980	22,996,920
2024-02-06	6.910	7.030	6.840	6.960	5.921	17,102,010
2024-02-05	6.870	6.980	6.700	6.910	5.878	11,507,530
2024-02-02	7.010	7.100	6.820	6.910	5.878	7,218,018
2024-02-01	7.000	7.100	6.980	7.020	5.972	7,357,537
2024-01-31	7.100	7.200	6.920	6.990	5.946	34,009,047
2024-01-30	7.090	7.130	6.950	7.100	6.040	21,114,939
2024-01-29	6.930	7.140	6.920	7.090	6.031	15,246,000
2024-01-26	6.980	6.990	6.820	6.870	5.844	11,172,830
2024-01-25	6.800	7.060	6.750	7.000	5.955	17,258,869
2024-01-24	6.680	6.870	6.590	6.800	5.785	8,387,547
2024-01-23	6.540	6.660	6.480	6.610	5.623	9,638,930
2024-01-22	6.810	6.810	6.490	6.540	5.563	10,641,730
2024-01-19	6.760	6.870	6.670	6.800	5.785	7,950,555
2024-01-18	6.630	6.770	6.610	6.750	5.742	16,988,420
2024-01-17	6.910	6.910	6.600	6.670	5.674	31,434,910
2024-01-16	6.990	7.060	6.860	6.900	5.870	7,718,880
2024-01-15	6.880	7.020	6.880	6.990	5.946	2,559,146
2024-01-12	6.880	7.090	6.850	6.990	5.946	8,381,313
2024-01-11	7.040	7.100	6.860	6.870	5.844	4,833,213
2024-01-10	6.980	7.110	6.890	7.060	6.006	10,521,210
2024-01-09	7.030	7.030	6.800	6.970	5.929	12,399,870
2024-01-08	7.130	7.130	6.850	6.920	5.887	7,341,388
2024-01-05	7.290	7.290	7.040	7.130	6.065	4,450,260
2024-01-04	7.110	7.290	7.110	7.200	6.125	7,170,342
2024-01-03	7.140	7.250	7.010	7.160	6.091	8,298,686
2024-01-02	7.100	7.180	6.990	7.140	6.074	5,645,665
2023-12-29	6.900	7.100	6.830	7.040	5.989	7,085,340
2023-12-28	6.830	6.940	6.670	6.900	5.870	9,197,062
2023-12-27	6.790	6.830	6.730	6.800	5.785	3,519,475
2023-12-22	6.620	6.790	6.620	6.700	5.700	2,843,573
2023-12-21	6.620	6.720	6.570	6.720	5.717	6,104,948
2023-12-20	6.690	6.720	6.590	6.620	5.631	8,623,487
2023-12-19	6.710	6.750	6.570	6.650	5.657	10,475,310
2023-12-18	6.740	6.850	6.640	6.710	5.708	6,858,084
2023-12-15	6.840	6.860	6.660	6.820	5.802	13,480,590
2023-12-14	6.910	6.940	6.640	6.760	5.751	6,097,468
2023-12-13	6.660	6.890	6.640	6.870	5.844	12,108,440
2023-12-12	6.950	6.950	6.690	6.840	5.819	12,340,450
2023-12-11	6.810	6.920	6.770	6.920	5.887	4,205,270
2023-12-08	6.900	6.970	6.800	6.870	5.844	5,887,437
2023-12-07	7.040	7.110	6.830	6.900	5.870	5,767,373
2023-12-06	6.880	7.100	6.880	7.080	6.023	6,969,062
2023-12-05	7.100	7.130	6.850	6.910	5.878	12,677,360
2023-12-04	7.210	7.230	7.040	7.120	6.057	19,935,930
2023-12-01	7.230	7.310	7.110	7.220	6.142	6,131,956
2023-11-30	7.150	7.220	7.090	7.220	6.142	26,983,359
2023-11-29	7.030	7.180	7.030	7.150	6.082	11,844,470
2023-11-28	7.180	7.180	6.980	7.080	6.023	10,301,750
2023-11-27	7.150	7.310	7.080	7.180	6.108	11,991,700
2023-11-24	7.170	7.260	7.100	7.150	6.082	8,401,500
2023-11-23	7.210	7.270	7.080	7.180	6.108	8,306,141
2023-11-22	7.210	7.340	7.150	7.270	6.184	7,383,166
2023-11-21	7.280	7.350	7.200	7.250	6.167	13,885,230
2023-11-20	7.090	7.260	7.060	7.250	6.167	8,148,229
2023-11-17	7.160	7.170	7.040	7.140	6.074	10,957,020
2023-11-16	7.100	7.220	7.090	7.210	6.133	11,535,850
2023-11-15	7.120	7.170	7.000	7.140	6.074	10,323,750
2023-11-14	6.930	7.130	6.890	7.070	6.014	15,997,520

← NewerPage 12 of 21 · 1,229 trading daysOlder →

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.