Kunlun Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	6.550	6.760	6.410	6.760	5.486	42,149,820
2022-05-30	6.560	6.610	6.500	6.570	5.332	11,276,930
2022-05-27	6.730	6.810	6.640	6.750	5.274	14,821,270
2022-05-26	6.740	6.760	6.600	6.700	5.235	7,832,696
2022-05-25	6.660	6.740	6.600	6.690	5.227	8,506,568
2022-05-24	6.750	6.790	6.600	6.660	5.203	16,918,680
2022-05-23	6.670	6.890	6.650	6.750	5.274	10,815,920
2022-05-20	6.660	6.720	6.550	6.670	5.211	6,369,018
2022-05-19	6.590	6.620	6.430	6.560	5.125	7,672,050
2022-05-18	6.450	6.700	6.450	6.640	5.188	9,196,423
2022-05-17	6.530	6.530	6.320	6.450	5.039	10,782,830
2022-05-16	6.440	6.470	6.280	6.370	4.977	5,872,199
2022-05-13	6.220	6.350	6.170	6.330	4.945	7,884,075
2022-05-12	6.300	6.420	6.170	6.220	4.860	6,665,652
2022-05-11	6.400	6.430	6.260	6.350	4.961	7,884,539
2022-05-10	6.270	6.440	6.170	6.400	5.000	10,850,100
2022-05-06	6.470	6.630	6.390	6.390	4.992	5,419,904
2022-05-05	6.700	6.800	6.560	6.580	5.141	4,450,690
2022-05-04	6.720	6.760	6.610	6.700	5.235	4,561,551
2022-05-03	6.580	6.830	6.520	6.720	5.250	7,726,507
2022-04-29	6.630	6.650	6.460	6.600	5.156	8,736,895
2022-04-28	6.490	6.690	6.340	6.610	5.164	12,884,460
2022-04-27	6.180	6.430	6.000	6.350	4.961	13,496,080
2022-04-26	6.340	6.440	6.150	6.190	4.836	10,991,660
2022-04-25	6.660	6.690	6.150	6.260	4.891	12,279,310
2022-04-22	6.660	6.900	6.660	6.740	5.266	12,174,490
2022-04-21	6.870	7.000	6.700	6.800	5.313	8,787,257
2022-04-20	6.730	6.950	6.660	6.840	5.344	12,194,160
2022-04-19	6.720	6.810	6.660	6.730	5.258	11,324,930
2022-04-14	6.740	6.790	6.700	6.720	5.250	4,901,165
2022-04-13	6.640	6.770	6.580	6.690	5.227	9,450,456
2022-04-12	6.590	6.770	6.480	6.530	5.102	13,646,020
2022-04-11	6.740	6.740	6.520	6.560	5.125	12,017,580
2022-04-08	6.710	6.800	6.620	6.740	5.266	12,919,990
2022-04-07	6.880	6.950	6.730	6.730	5.258	13,448,270
2022-04-06	6.890	6.960	6.710	6.850	5.352	13,652,110
2022-04-04	6.900	6.980	6.820	6.940	5.422	11,156,340
2022-04-01	6.730	6.900	6.680	6.900	5.391	25,394,199
2022-03-31	6.850	7.000	6.750	6.830	5.336	26,618,881
2022-03-30	6.700	7.000	6.560	6.850	5.352	34,156,688
2022-03-29	7.110	7.220	6.930	7.110	5.555	11,526,540
2022-03-28	6.970	7.180	6.930	7.100	5.547	22,234,699
2022-03-25	6.930	7.020	6.780	6.900	5.391	12,876,960
2022-03-24	6.920	7.060	6.820	6.970	5.445	12,294,740
2022-03-23	6.850	6.980	6.610	6.860	5.360	17,299,830
2022-03-22	6.750	6.990	6.710	6.920	5.406	17,203,240
2022-03-21	6.330	6.860	6.330	6.700	5.235	31,654,711
2022-03-18	6.430	6.470	6.060	6.210	4.852	45,731,168
2022-03-17	6.110	6.460	6.020	6.450	5.039	36,691,801
2022-03-16	5.510	6.060	5.400	5.870	4.586	51,721,992
2022-03-15	6.100	6.280	5.170	5.310	4.149	62,605,566
2022-03-14	7.370	7.370	6.480	6.520	5.094	22,804,699
2022-03-11	7.310	7.440	7.170	7.370	5.758	14,844,010
2022-03-10	7.390	7.400	7.210	7.360	5.750	11,053,690
2022-03-09	7.400	7.580	7.030	7.200	5.625	18,088,520
2022-03-08	7.270	7.530	7.270	7.390	5.774	12,234,730
2022-03-07	7.660	7.730	7.200	7.250	5.664	21,498,270
2022-03-04	7.630	7.680	7.440	7.510	5.867	11,183,820
2022-03-03	7.530	7.880	7.530	7.630	5.961	11,927,170
2022-03-02	7.770	7.770	7.530	7.590	5.930	10,134,540

← NewerPage 19 of 21 · 1,233 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.