Kunlun Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-17 | 5.580 | 5.580 | 5.370 | 5.490 | 4.456 | 9,211,491 |
| 2022-11-16 | 5.600 | 5.800 | 5.580 | 5.660 | 4.594 | 10,756,620 |
| 2022-11-15 | 5.400 | 5.660 | 5.350 | 5.600 | 4.545 | 11,861,930 |
| 2022-11-14 | 5.320 | 5.490 | 5.300 | 5.350 | 4.342 | 8,250,043 |
| 2022-11-11 | 5.340 | 5.390 | 5.160 | 5.240 | 4.253 | 6,494,758 |
| 2022-11-10 | 5.130 | 5.180 | 5.030 | 5.120 | 4.155 | 9,823,081 |
| 2022-11-09 | 5.160 | 5.290 | 5.160 | 5.240 | 4.253 | 9,563,378 |
| 2022-11-08 | 5.450 | 5.470 | 5.260 | 5.300 | 4.301 | 5,118,353 |
| 2022-11-07 | 5.200 | 5.500 | 5.180 | 5.470 | 4.439 | 8,842,595 |
| 2022-11-04 | 5.090 | 5.300 | 5.090 | 5.190 | 4.212 | 8,541,579 |
| 2022-11-03 | 5.100 | 5.100 | 5.000 | 5.040 | 4.090 | 4,669,784 |
| 2022-11-02 | 5.050 | 5.250 | 5.000 | 5.100 | 4.139 | 6,881,305 |
| 2022-11-01 | 4.730 | 5.060 | 4.720 | 5.040 | 4.090 | 15,684,400 |
| 2022-10-31 | 5.000 | 5.100 | 4.610 | 4.690 | 3.806 | 15,685,430 |
| 2022-10-28 | 5.210 | 5.240 | 4.950 | 5.020 | 4.074 | 7,680,603 |
| 2022-10-27 | 5.480 | 5.480 | 5.170 | 5.200 | 4.220 | 17,734,619 |
| 2022-10-26 | 5.310 | 5.420 | 5.300 | 5.380 | 4.366 | 11,753,860 |
| 2022-10-25 | 5.440 | 5.450 | 5.200 | 5.360 | 4.350 | 15,014,610 |
| 2022-10-24 | 5.530 | 5.660 | 5.400 | 5.420 | 4.399 | 10,949,320 |
| 2022-10-21 | 5.400 | 5.660 | 5.400 | 5.640 | 4.577 | 6,220,081 |
| 2022-10-20 | 5.460 | 5.530 | 5.340 | 5.460 | 4.431 | 11,137,330 |
| 2022-10-19 | 5.460 | 5.640 | 5.430 | 5.520 | 4.480 | 7,269,299 |
| 2022-10-18 | 5.450 | 5.550 | 5.440 | 5.500 | 4.464 | 7,861,027 |
| 2022-10-17 | 5.700 | 5.790 | 5.410 | 5.450 | 4.423 | 8,916,000 |
| 2022-10-14 | 5.620 | 5.730 | 5.600 | 5.620 | 4.561 | 8,173,019 |
| 2022-10-13 | 5.540 | 5.610 | 5.400 | 5.570 | 4.521 | 11,753,020 |
| 2022-10-12 | 5.540 | 5.670 | 5.330 | 5.440 | 4.415 | 14,624,970 |
| 2022-10-11 | 5.600 | 5.660 | 5.540 | 5.600 | 4.545 | 9,037,638 |
| 2022-10-10 | 5.710 | 5.740 | 5.590 | 5.600 | 4.545 | 8,808,903 |
| 2022-10-07 | 5.920 | 5.920 | 5.800 | 5.860 | 4.756 | 7,077,841 |
| 2022-10-06 | 5.950 | 5.970 | 5.840 | 5.880 | 4.772 | 5,864,700 |
| 2022-10-05 | 5.800 | 5.960 | 5.790 | 5.920 | 4.805 | 11,894,820 |
| 2022-10-03 | 5.670 | 5.760 | 5.590 | 5.640 | 4.577 | 4,465,475 |
| 2022-09-30 | 5.690 | 5.790 | 5.600 | 5.670 | 4.602 | 14,465,380 |
| 2022-09-29 | 5.770 | 5.940 | 5.620 | 5.700 | 4.626 | 15,538,000 |
| 2022-09-28 | 5.800 | 5.870 | 5.680 | 5.740 | 4.659 | 16,139,870 |
| 2022-09-27 | 5.860 | 5.890 | 5.750 | 5.850 | 4.748 | 6,818,091 |
| 2022-09-26 | 6.030 | 6.060 | 5.850 | 5.890 | 4.780 | 6,977,328 |
| 2022-09-23 | 6.300 | 6.300 | 6.030 | 6.050 | 4.910 | 9,925,750 |
| 2022-09-22 | 6.120 | 6.250 | 6.070 | 6.180 | 5.016 | 13,488,250 |
| 2022-09-21 | 6.380 | 6.410 | 6.250 | 6.250 | 5.072 | 11,618,260 |
| 2022-09-20 | 6.280 | 6.490 | 6.280 | 6.380 | 5.178 | 11,938,530 |
| 2022-09-19 | 6.200 | 6.400 | 6.200 | 6.350 | 5.154 | 8,470,389 |
| 2022-09-16 | 6.440 | 6.440 | 6.220 | 6.320 | 5.129 | 14,748,840 |
| 2022-09-15 | 6.380 | 6.430 | 6.290 | 6.330 | 5.137 | 7,025,050 |
| 2022-09-14 | 6.450 | 6.450 | 6.240 | 6.370 | 5.170 | 6,537,524 |
| 2022-09-13 | 6.610 | 6.660 | 6.500 | 6.530 | 5.300 | 8,526,877 |
| 2022-09-09 | 6.510 | 6.690 | 6.450 | 6.610 | 5.365 | 5,589,203 |
| 2022-09-08 | 6.580 | 6.590 | 6.470 | 6.510 | 5.283 | 10,451,900 |
| 2022-09-07 | 6.620 | 6.650 | 6.430 | 6.570 | 5.332 | 6,033,512 |
| 2022-09-06 | 6.720 | 6.790 | 6.510 | 6.630 | 5.381 | 12,121,010 |
| 2022-09-05 | 6.620 | 6.780 | 6.550 | 6.720 | 5.454 | 8,891,871 |
| 2022-09-02 | 6.830 | 6.830 | 6.550 | 6.620 | 5.373 | 11,114,590 |
| 2022-09-01 | 6.850 | 6.890 | 6.700 | 6.790 | 5.511 | 12,747,800 |
| 2022-08-31 | 6.780 | 6.900 | 6.680 | 6.850 | 5.559 | 13,143,130 |
| 2022-08-30 | 6.900 | 6.900 | 6.740 | 6.850 | 5.559 | 8,155,766 |
| 2022-08-29 | 6.930 | 6.960 | 6.660 | 6.870 | 5.576 | 19,678,449 |
| 2022-08-26 | 6.800 | 7.100 | 6.700 | 6.900 | 5.600 | 34,220,320 |
| 2022-08-25 | 6.400 | 6.780 | 6.400 | 6.760 | 5.486 | 27,219,920 |
| 2022-08-24 | 6.250 | 6.580 | 6.150 | 6.360 | 5.162 | 30,166,570 |
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.