Kunlun Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	6.610	6.690	6.560	6.600	5.357	9,053,036
2023-02-16	6.640	6.740	6.580	6.610	5.365	9,557,622
2023-02-15	6.860	6.860	6.520	6.690	5.430	16,248,790
2023-02-14	6.630	6.910	6.630	6.770	5.495	46,297,000
2023-02-13	6.380	6.620	6.350	6.560	5.324	29,290,180
2023-02-10	6.250	6.510	6.230	6.390	5.186	21,034,359
2023-02-09	6.220	6.340	6.180	6.290	5.105	11,323,300
2023-02-08	6.020	6.280	6.020	6.240	5.064	8,262,282
2023-02-07	6.070	6.170	6.050	6.060	4.918	11,664,220
2023-02-06	6.100	6.130	6.000	6.110	4.959	7,670,657
2023-02-03	6.220	6.300	6.100	6.140	4.983	9,349,044
2023-02-02	6.330	6.360	6.220	6.240	5.064	17,959,939
2023-02-01	6.180	6.320	6.100	6.320	5.129	13,097,860
2023-01-31	6.410	6.460	6.160	6.180	5.016	20,442,529
2023-01-30	6.450	6.500	6.360	6.400	5.194	17,564,670
2023-01-27	6.460	6.530	6.390	6.450	5.235	12,561,140
2023-01-26	6.480	6.490	6.360	6.440	5.227	10,859,280
2023-01-20	6.160	6.570	6.160	6.490	5.267	18,528,010
2023-01-19	6.230	6.310	6.210	6.260	5.081	8,203,511
2023-01-18	6.100	6.250	6.080	6.250	5.072	11,258,670
2023-01-17	6.100	6.140	6.030	6.140	4.983	8,781,521
2023-01-16	6.290	6.290	6.120	6.160	4.999	8,238,133
2023-01-13	6.170	6.240	6.120	6.160	4.999	7,261,458
2023-01-12	6.100	6.230	6.050	6.170	5.008	22,941,971
2023-01-11	6.090	6.190	6.010	6.100	4.951	14,410,890
2023-01-10	6.210	6.260	6.090	6.090	4.943	17,857,211
2023-01-09	5.730	6.350	5.710	6.250	5.072	24,981,910
2023-01-06	5.720	5.760	5.660	5.700	4.626	5,089,620
2023-01-05	5.790	5.820	5.700	5.700	4.626	7,963,684
2023-01-04	5.660	5.760	5.610	5.760	4.675	6,778,651
2023-01-03	5.560	5.720	5.480	5.640	4.577	19,404,340
2022-12-30	5.520	5.650	5.520	5.570	4.521	4,486,873
2022-12-29	5.580	5.600	5.520	5.570	4.521	4,898,000
2022-12-28	5.550	5.690	5.550	5.670	4.602	6,620,283
2022-12-23	5.650	5.650	5.490	5.520	4.480	5,620,767
2022-12-22	5.820	5.820	5.630	5.650	4.586	4,796,134
2022-12-21	5.660	5.710	5.620	5.700	4.626	5,153,206
2022-12-20	5.700	5.750	5.650	5.710	4.634	7,236,182
2022-12-19	5.990	5.990	5.760	5.800	4.707	6,366,464
2022-12-16	5.990	6.070	5.900	5.990	4.861	9,369,210
2022-12-15	5.900	6.020	5.730	6.010	4.878	7,233,944
2022-12-14	5.950	5.990	5.860	5.900	4.788	7,409,452
2022-12-13	5.930	5.930	5.810	5.890	4.780	9,635,673
2022-12-12	5.860	5.960	5.830	5.880	4.772	12,283,250
2022-12-09	5.640	6.020	5.630	5.980	4.853	20,113,930
2022-12-08	5.640	5.730	5.600	5.640	4.577	9,475,044
2022-12-07	5.820	5.850	5.650	5.650	4.586	10,021,210
2022-12-06	5.780	5.840	5.730	5.760	4.675	6,176,767
2022-12-05	5.710	5.820	5.710	5.790	4.699	8,361,720
2022-12-02	5.880	5.940	5.630	5.640	4.577	19,592,131
2022-12-01	6.060	6.200	5.900	5.940	4.821	14,351,000
2022-11-30	5.730	6.010	5.630	6.000	4.870	40,703,449
2022-11-29	5.500	5.750	5.440	5.730	4.650	9,400,816
2022-11-28	5.360	5.470	5.160	5.430	4.407	8,990,847
2022-11-25	5.490	5.540	5.400	5.500	4.464	11,096,200
2022-11-24	5.360	5.460	5.320	5.420	4.399	15,192,100
2022-11-23	5.440	5.550	5.270	5.330	4.326	17,121,199
2022-11-22	5.350	5.550	5.350	5.480	4.448	9,469,445
2022-11-21	5.490	5.490	5.320	5.430	4.407	8,332,236
2022-11-18	5.540	5.580	5.460	5.490	4.456	9,479,937

← NewerPage 16 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.