Kunlun Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	7.300	7.320	7.100	7.180	5.827	18,462,070
2023-05-17	7.630	7.630	7.200	7.280	5.908	26,449,539
2023-05-16	7.540	7.710	7.480	7.630	6.192	30,064,910
2023-05-15	7.360	7.550	7.310	7.490	6.079	25,070,570
2023-05-12	7.620	7.630	7.400	7.440	6.038	24,175,350
2023-05-11	7.740	7.740	7.400	7.620	6.184	26,208,301
2023-05-10	7.640	7.750	7.560	7.630	6.192	34,277,660
2023-05-09	7.600	7.750	7.470	7.540	6.119	46,005,422
2023-05-08	7.400	7.590	7.350	7.540	6.119	23,463,260
2023-05-05	7.100	7.410	7.010	7.370	5.981	32,841,129
2023-05-04	7.020	7.180	7.000	7.100	5.762	14,347,060
2023-05-03	6.920	7.120	6.900	7.000	5.681	25,462,551
2023-05-02	7.340	7.380	7.010	7.050	5.722	23,187,010
2023-04-28	6.950	7.400	6.890	7.260	5.892	68,302,633
2023-04-27	6.750	7.060	6.730	6.940	5.632	36,585,602
2023-04-26	6.780	6.850	6.620	6.790	5.511	30,360,029
2023-04-25	6.680	6.790	6.650	6.700	5.438	17,467,109
2023-04-24	6.500	6.810	6.500	6.680	5.421	27,605,820
2023-04-21	6.520	6.720	6.490	6.630	5.381	22,397,779
2023-04-20	6.430	6.550	6.430	6.520	5.292	10,048,700
2023-04-19	6.410	6.460	6.360	6.460	5.243	19,274,881
2023-04-18	6.370	6.460	6.310	6.400	5.194	11,894,430
2023-04-17	6.260	6.440	6.220	6.370	5.170	22,862,000
2023-04-14	6.210	6.340	6.180	6.240	5.064	7,390,605
2023-04-13	6.160	6.230	6.120	6.210	5.040	9,548,977
2023-04-12	6.180	6.300	6.170	6.280	5.097	13,183,730
2023-04-11	6.040	6.160	6.020	6.150	4.991	15,530,650
2023-04-06	6.100	6.100	6.000	6.070	4.926	8,956,227
2023-04-04	6.030	6.210	5.970	6.130	4.975	36,270,520
2023-04-03	6.260	6.330	5.980	6.030	4.894	17,151,430
2023-03-31	6.170	6.250	6.130	6.140	4.983	14,704,650
2023-03-30	6.130	6.160	6.020	6.120	4.967	20,000,721
2023-03-29	6.240	6.240	5.960	6.160	4.999	22,565,520
2023-03-28	6.150	6.320	6.150	6.260	5.081	7,952,000
2023-03-27	6.200	6.260	6.100	6.130	4.975	17,342,000
2023-03-24	6.350	6.350	6.180	6.260	5.081	20,754,289
2023-03-23	6.450	6.460	6.330	6.400	5.194	14,432,640
2023-03-22	6.590	6.590	6.430	6.470	5.251	9,814,667
2023-03-21	6.400	6.520	6.340	6.500	5.275	17,883,760
2023-03-20	6.670	6.750	6.350	6.400	5.194	12,776,100
2023-03-17	6.500	6.830	6.500	6.740	5.470	21,694,100
2023-03-16	6.600	6.640	6.430	6.460	5.243	8,896,293
2023-03-15	6.630	6.740	6.550	6.650	5.397	16,993,789
2023-03-14	6.720	6.810	6.460	6.540	5.308	17,119,619
2023-03-13	6.640	6.800	6.500	6.710	5.446	14,745,130
2023-03-10	6.610	6.680	6.470	6.590	5.348	9,622,567
2023-03-09	6.930	6.930	6.570	6.610	5.365	22,411,961
2023-03-08	6.800	6.950	6.710	6.860	5.568	17,702,510
2023-03-07	6.700	7.070	6.670	6.870	5.576	43,966,633
2023-03-06	6.700	6.800	6.560	6.770	5.495	27,949,439
2023-03-03	6.540	6.740	6.460	6.680	5.421	14,341,200
2023-03-02	6.430	6.490	6.370	6.420	5.210	8,032,874
2023-03-01	6.380	6.540	6.300	6.500	5.275	21,982,461
2023-02-28	6.460	6.590	6.280	6.280	5.097	22,435,850
2023-02-27	6.500	6.600	6.440	6.510	5.283	20,784,461
2023-02-24	6.680	6.690	6.490	6.590	5.348	19,975,551
2023-02-23	6.720	6.790	6.620	6.680	5.421	7,678,538
2023-02-22	6.800	6.840	6.640	6.720	5.454	12,102,660
2023-02-21	6.780	6.860	6.640	6.830	5.543	18,460,141
2023-02-20	6.650	6.750	6.560	6.660	5.405	10,209,000

← NewerPage 15 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.