Kunlun Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	6.900	6.940	6.740	6.910	5.878	11,910,530
2023-11-10	6.760	6.920	6.650	6.860	5.836	24,191,699
2023-11-09	6.630	6.880	6.550	6.760	5.751	19,871,420
2023-11-08	6.790	6.800	6.570	6.650	5.657	11,242,220
2023-11-07	6.760	6.810	6.700	6.800	5.785	9,171,122
2023-11-06	6.870	6.880	6.720	6.800	5.785	8,348,847
2023-11-03	6.630	6.850	6.520	6.820	5.802	6,903,097
2023-11-02	6.680	6.740	6.520	6.630	5.640	3,921,057
2023-11-01	6.500	6.620	6.470	6.580	5.597	7,643,488
2023-10-31	6.580	6.610	6.490	6.520	5.546	10,418,490
2023-10-30	6.580	6.640	6.430	6.560	5.580	5,816,000
2023-10-27	6.510	6.720	6.460	6.650	5.657	7,784,306
2023-10-26	6.680	6.730	6.420	6.510	5.538	8,092,000
2023-10-25	6.840	6.850	6.670	6.680	5.682	6,410,830
2023-10-24	6.600	6.770	6.460	6.710	5.708	8,462,762
2023-10-20	6.760	6.760	6.570	6.620	5.631	8,781,566
2023-10-19	6.860	6.890	6.730	6.760	5.751	9,386,473
2023-10-18	6.930	6.970	6.810	6.860	5.836	4,988,255
2023-10-17	6.860	6.970	6.820	6.930	5.895	5,805,350
2023-10-16	6.860	7.010	6.800	6.860	5.836	10,040,820
2023-10-13	6.810	7.090	6.780	6.860	5.836	35,080,078
2023-10-12	6.860	6.930	6.810	6.880	5.853	9,940,462
2023-10-11	6.900	6.920	6.820	6.830	5.810	17,747,471
2023-10-10	6.620	6.900	6.620	6.830	5.810	23,912,279
2023-10-09	6.550	6.700	6.550	6.630	5.640	5,668,746
2023-10-06	6.490	6.610	6.430	6.570	5.589	4,790,600
2023-10-05	6.410	6.540	6.360	6.490	5.521	3,786,195
2023-10-04	6.520	6.530	6.370	6.440	5.478	4,992,630
2023-10-03	6.660	6.740	6.390	6.490	5.521	12,511,300
2023-09-29	6.620	6.820	6.620	6.750	5.742	9,070,847
2023-09-28	6.810	6.930	6.680	6.730	5.725	7,087,256
2023-09-27	6.700	6.810	6.610	6.780	5.768	7,433,500
2023-09-26	6.670	6.860	6.650	6.700	5.700	9,361,870
2023-09-25	6.640	6.720	6.560	6.670	5.674	12,097,200
2023-09-22	6.690	6.780	6.580	6.640	5.648	8,259,067
2023-09-21	6.770	6.910	6.680	6.720	5.717	18,889,551
2023-09-20	6.830	6.920	6.690	6.760	5.751	17,517,359
2023-09-19	6.460	6.980	6.430	6.870	5.844	68,357,047
2023-09-18	6.350	6.500	6.300	6.420	5.461	17,038,199
2023-09-15	6.250	6.400	6.250	6.340	5.393	22,222,461
2023-09-14	6.060	6.300	6.060	6.250	5.317	9,788,820
2023-09-13	6.150	6.170	6.030	6.080	5.172	11,529,690
2023-09-12	6.160	6.160	6.030	6.060	5.155	9,729,884
2023-09-11	6.060	6.210	6.040	6.080	5.172	14,856,500
2023-09-07	6.060	6.260	6.060	6.210	5.283	16,506,000
2023-09-06	6.070	6.240	6.030	6.150	5.232	19,600,221
2023-09-05	6.120	6.160	6.020	6.070	5.164	9,744,000
2023-09-04	5.740	6.120	5.740	6.070	5.164	9,210,110
2023-08-31	5.740	5.810	5.620	5.740	4.883	21,452,359
2023-08-30	5.630	5.770	5.570	5.650	4.806	10,962,800
2023-08-29	5.530	5.600	5.450	5.580	4.747	8,330,010
2023-08-28	5.680	5.770	5.510	5.530	4.704	7,664,680
2023-08-25	5.650	5.670	5.550	5.560	4.730	9,255,660
2023-08-24	5.790	5.790	5.650	5.650	4.806	6,044,500
2023-08-23	5.640	5.760	5.600	5.660	4.815	8,887,130
2023-08-22	5.490	5.700	5.490	5.640	4.798	16,195,470
2023-08-21	5.670	5.670	5.470	5.490	4.670	14,855,670
2023-08-18	5.700	5.790	5.590	5.610	4.772	10,896,950
2023-08-17	5.670	5.790	5.540	5.730	4.874	28,199,221
2023-08-16	5.750	5.800	5.680	5.720	4.866	13,020,890

← NewerPage 13 of 21 · 1,231 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.