Kunlun Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	6.250	6.580	6.150	6.360	5.162	30,166,570
2022-08-23	5.770	5.970	5.770	5.920	4.805	11,212,870
2022-08-22	5.740	5.900	5.680	5.810	4.715	13,653,500
2022-08-19	5.650	5.840	5.610	5.780	4.691	5,926,000
2022-08-18	5.610	5.730	5.610	5.650	4.586	5,087,593
2022-08-17	5.770	5.770	5.610	5.650	4.586	9,087,110
2022-08-16	5.610	5.730	5.600	5.730	4.650	8,462,303
2022-08-15	5.680	5.710	5.600	5.630	4.569	5,087,884
2022-08-12	5.630	5.790	5.630	5.730	4.650	13,373,110
2022-08-11	5.550	5.770	5.500	5.770	4.683	14,679,400
2022-08-10	5.640	5.640	5.440	5.440	4.415	9,773,370
2022-08-09	5.600	5.690	5.540	5.560	4.512	6,450,804
2022-08-08	5.610	5.640	5.530	5.600	4.545	5,206,910
2022-08-05	5.630	5.640	5.540	5.600	4.545	8,268,324
2022-08-04	5.620	5.650	5.510	5.570	4.521	7,877,214
2022-08-03	5.600	5.730	5.570	5.620	4.561	5,393,447
2022-08-02	5.780	5.780	5.570	5.600	4.545	19,273,150
2022-08-01	5.780	5.820	5.720	5.780	4.691	4,801,989
2022-07-29	6.040	6.040	5.750	5.780	4.691	12,788,350
2022-07-28	6.010	6.040	5.970	6.030	4.894	3,382,807
2022-07-27	5.920	6.060	5.850	5.980	4.853	10,872,850
2022-07-26	5.890	5.970	5.850	5.970	4.845	3,660,100
2022-07-25	5.930	5.950	5.850	5.890	4.780	3,432,875
2022-07-22	6.000	6.030	5.920	5.960	4.837	4,284,579
2022-07-21	6.090	6.090	5.940	5.970	4.845	3,394,348
2022-07-20	5.990	6.090	5.970	6.030	4.894	9,465,603
2022-07-19	5.990	6.020	5.920	5.990	4.861	4,794,514
2022-07-18	5.890	6.040	5.850	6.040	4.902	5,744,615
2022-07-15	5.980	5.990	5.820	5.860	4.756	6,196,900
2022-07-14	6.020	6.040	5.900	6.030	4.894	9,378,755
2022-07-13	6.210	6.220	6.020	6.020	4.886	10,908,460
2022-07-12	6.310	6.310	6.160	6.190	5.024	5,729,427
2022-07-11	6.480	6.480	6.120	6.220	5.048	6,488,972
2022-07-08	6.390	6.460	6.330	6.400	5.194	7,061,172
2022-07-07	6.200	6.340	6.180	6.300	5.113	7,792,948
2022-07-06	6.470	6.500	6.180	6.250	5.072	10,410,110
2022-07-05	6.330	6.550	6.330	6.470	5.251	12,294,510
2022-07-04	6.410	6.440	6.280	6.370	5.170	12,255,970
2022-06-30	6.420	6.500	6.390	6.430	5.219	14,352,860
2022-06-29	6.320	6.480	6.320	6.380	5.178	8,678,000
2022-06-28	6.250	6.500	6.180	6.480	5.259	19,310,000
2022-06-27	6.250	6.270	6.140	6.190	5.024	7,065,000
2022-06-24	6.150	6.270	6.100	6.270	5.089	11,221,930
2022-06-23	6.100	6.170	6.030	6.090	4.943	7,238,390
2022-06-22	6.120	6.240	6.080	6.100	4.951	7,656,000
2022-06-21	6.140	6.160	5.980	6.150	4.991	6,900,175
2022-06-20	6.310	6.380	6.010	6.060	4.918	7,112,017
2022-06-17	6.000	6.150	6.000	6.120	4.967	17,691,801
2022-06-16	6.380	6.390	6.080	6.090	4.943	13,372,300
2022-06-15	6.460	6.460	6.310	6.350	5.154	9,760,045
2022-06-14	6.440	6.440	6.220	6.420	5.210	9,454,244
2022-06-13	6.490	6.510	6.380	6.440	5.227	9,135,748
2022-06-10	6.580	6.590	6.480	6.580	5.340	9,088,604
2022-06-09	6.610	6.730	6.580	6.610	5.365	11,189,260
2022-06-08	6.630	6.740	6.510	6.620	5.373	9,215,760
2022-06-07	6.470	6.620	6.460	6.610	5.365	8,172,185
2022-06-06	6.520	6.590	6.440	6.520	5.292	7,262,923
2022-06-02	6.540	6.590	6.460	6.560	5.324	8,559,755
2022-06-01	6.750	6.750	6.530	6.540	5.308	16,907,699
2022-05-31	6.550	6.760	6.410	6.760	5.486	42,149,820

← NewerPage 18 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.