Kunlun Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	5.840	5.850	5.700	5.790	4.925	9,664,674
2023-08-14	6.070	6.070	5.800	5.840	4.968	45,562,719
2023-08-11	6.230	6.230	6.070	6.100	5.189	5,677,411
2023-08-10	6.190	6.320	6.090	6.160	5.240	14,526,840
2023-08-09	6.110	6.190	6.020	6.190	5.266	9,340,881
2023-08-08	6.090	6.150	6.040	6.110	5.198	5,681,000
2023-08-07	6.090	6.120	6.000	6.100	5.189	4,734,089
2023-08-04	6.130	6.240	6.060	6.090	5.181	13,962,570
2023-08-03	6.140	6.250	6.120	6.150	5.232	8,418,200
2023-08-02	6.430	6.440	6.170	6.210	5.283	14,538,420
2023-08-01	6.370	6.680	6.330	6.450	5.487	58,012,602
2023-07-31	6.260	6.490	6.210	6.350	5.402	32,427,699
2023-07-28	6.140	6.250	6.090	6.220	5.291	9,983,400
2023-07-27	6.160	6.210	6.110	6.190	5.266	6,771,420
2023-07-26	6.200	6.220	6.110	6.140	5.223	4,911,712
2023-07-25	6.130	6.200	6.120	6.200	5.274	4,804,000
2023-07-24	6.110	6.160	5.980	6.030	5.130	22,123,430
2023-07-21	6.120	6.230	6.080	6.190	5.266	10,660,560
2023-07-20	6.200	6.200	6.060	6.080	5.172	4,332,240
2023-07-19	5.930	6.190	5.850	6.160	5.240	12,802,770
2023-07-18	6.150	6.150	6.000	6.010	5.113	7,231,940
2023-07-14	6.060	6.200	6.000	6.160	5.240	11,818,590
2023-07-13	5.870	6.010	5.870	5.980	5.087	9,368,520
2023-07-12	5.850	5.920	5.810	5.860	4.985	12,487,540
2023-07-11	5.900	5.940	5.800	5.870	4.993	12,735,580
2023-07-10	5.850	5.970	5.810	5.860	4.985	9,994,752
2023-07-07	5.920	6.000	5.870	5.930	5.044	9,494,288
2023-07-06	6.110	6.120	5.850	5.970	5.079	14,238,690
2023-07-05	6.140	6.190	6.050	6.100	5.189	11,804,000
2023-07-04	6.120	6.230	6.090	6.180	5.257	12,026,700
2023-07-03	6.120	6.300	6.120	6.150	5.232	11,303,490
2023-06-30	6.030	6.210	5.980	6.160	5.240	13,039,460
2023-06-29	6.080	6.080	5.960	6.000	5.104	9,079,745
2023-06-28	6.010	6.080	5.940	6.040	5.138	7,212,588
2023-06-27	5.820	6.070	5.730	6.020	5.121	11,529,230
2023-06-26	5.870	5.980	5.790	5.830	4.959	13,887,900
2023-06-23	5.870	5.920	5.720	5.800	4.934	8,211,914
2023-06-21	6.030	6.030	5.840	5.950	5.062	26,151,180
2023-06-20	6.100	6.110	6.020	6.060	5.155	8,092,215
2023-06-19	6.200	6.200	6.090	6.140	5.223	5,409,100
2023-06-16	6.180	6.300	6.100	6.220	5.291	29,608,240
2023-06-15	6.140	6.220	6.060	6.200	5.274	10,744,620
2023-06-14	6.140	6.220	6.070	6.140	5.223	11,672,760
2023-06-13	6.250	6.270	6.070	6.140	5.223	15,959,510
2023-06-12	6.130	6.300	6.100	6.250	5.317	50,229,961
2023-06-09	6.020	6.200	6.020	6.190	5.266	23,747,820
2023-06-08	6.090	6.090	5.990	6.020	5.121	29,476,910
2023-06-07	6.200	6.220	5.980	6.040	5.138	15,686,370
2023-06-06	6.090	6.230	6.090	6.150	5.232	18,296,779
2023-06-05	6.080	6.160	5.990	6.130	5.215	13,727,230
2023-06-02	6.190	6.360	6.190	6.250	5.072	28,217,449
2023-06-01	6.240	6.280	6.110	6.140	4.983	21,375,580
2023-05-31	6.360	6.400	6.170	6.240	5.064	25,095,789
2023-05-30	6.520	6.540	6.380	6.490	5.267	9,378,500
2023-05-29	6.600	6.620	6.480	6.520	5.292	12,370,000
2023-05-25	6.800	6.800	6.570	6.640	5.389	10,333,200
2023-05-24	6.750	6.810	6.630	6.720	5.454	10,973,820
2023-05-23	6.910	6.960	6.740	6.790	5.511	14,128,000
2023-05-22	6.880	6.970	6.810	6.940	5.632	12,354,670
2023-05-19	7.070	7.120	6.840	6.900	5.600	21,014,301

← NewerPage 14 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.