Kunlun Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	7.420	7.640	7.400	7.640	5.969	18,777,160
2022-02-25	7.110	7.490	7.110	7.420	5.797	13,227,550
2022-02-24	7.020	7.390	7.020	7.150	5.586	31,597,961
2022-02-23	7.990	8.010	7.270	7.280	5.688	31,369,391
2022-02-22	8.050	8.180	7.860	7.990	6.242	13,416,200
2022-02-21	8.110	8.200	8.050	8.130	6.352	5,705,360
2022-02-18	8.060	8.200	8.020	8.130	6.352	11,040,730
2022-02-17	7.900	8.180	7.880	8.150	6.367	15,020,090
2022-02-16	8.020	8.150	7.830	7.880	6.156	19,469,029
2022-02-15	8.390	8.510	8.060	8.110	6.336	19,039,770
2022-02-14	8.540	8.580	8.320	8.490	6.633	13,459,140
2022-02-11	8.480	8.580	8.410	8.540	6.672	10,360,060
2022-02-10	8.540	8.600	8.430	8.520	6.656	11,836,690
2022-02-09	8.370	8.580	8.310	8.520	6.656	14,107,680
2022-02-08	8.310	8.430	8.160	8.290	6.477	12,227,840
2022-02-07	8.290	8.440	8.210	8.400	6.563	11,081,350
2022-02-04	8.100	8.330	8.030	8.300	6.485	17,839,830
2022-01-31	7.760	8.100	7.690	8.040	6.281	13,856,440
2022-01-28	7.640	7.780	7.600	7.730	6.039	10,522,800
2022-01-27	7.520	7.650	7.460	7.550	5.899	14,257,410
2022-01-26	7.450	7.690	7.330	7.690	6.008	17,975,660
2022-01-25	7.490	7.510	7.190	7.260	5.672	11,196,180
2022-01-24	7.540	7.660	7.500	7.510	5.867	6,295,377
2022-01-21	7.520	7.680	7.470	7.630	5.961	5,649,977
2022-01-20	7.650	7.750	7.490	7.540	5.891	11,755,950
2022-01-19	7.800	7.820	7.600	7.670	5.992	7,137,365
2022-01-18	7.810	7.830	7.630	7.800	6.094	7,527,138
2022-01-17	7.740	7.880	7.640	7.680	6.000	7,836,336
2022-01-14	7.780	7.920	7.660	7.700	6.016	11,762,890
2022-01-13	7.680	7.920	7.640	7.900	6.172	12,179,000
2022-01-12	7.540	7.620	7.490	7.610	5.945	9,724,789
2022-01-11	7.380	7.480	7.240	7.480	5.844	14,844,420
2022-01-10	7.210	7.400	7.190	7.380	5.766	9,823,529
2022-01-07	7.210	7.410	7.150	7.200	5.625	9,257,061
2022-01-06	7.430	7.470	7.140	7.210	5.633	11,402,410
2022-01-05	7.400	7.460	7.310	7.430	5.805	6,373,100
2022-01-04	7.500	7.550	7.330	7.350	5.742	7,897,208
2022-01-03	7.280	7.480	7.280	7.410	5.789	3,340,305
2021-12-31	7.280	7.400	7.260	7.310	5.711	3,146,377
2021-12-30	7.280	7.370	7.230	7.250	5.664	5,418,353
2021-12-29	7.460	7.470	7.250	7.270	5.680	3,737,396
2021-12-28	7.450	7.620	7.360	7.400	5.781	5,230,000
2021-12-24	7.330	7.430	7.280	7.350	5.742	3,689,281
2021-12-23	7.130	7.320	7.130	7.290	5.695	5,813,807
2021-12-22	7.210	7.270	7.090	7.170	5.602	6,511,469
2021-12-21	7.180	7.350	7.130	7.160	5.594	7,716,380
2021-12-20	7.330	7.450	7.030	7.180	5.610	14,318,690
2021-12-17	7.590	7.680	7.350	7.370	5.758	15,466,740
2021-12-16	7.640	7.730	7.500	7.590	5.930	9,993,340
2021-12-15	7.450	7.640	7.320	7.600	5.938	16,528,279
2021-12-14	7.510	7.620	7.350	7.530	5.883	11,471,720
2021-12-13	7.520	7.660	7.430	7.570	5.914	9,639,935
2021-12-10	7.540	7.750	7.480	7.520	5.875	12,483,790
2021-12-09	7.390	7.670	7.390	7.540	5.891	12,336,700
2021-12-08	7.460	7.540	7.400	7.490	5.852	7,473,923
2021-12-07	7.290	7.470	7.240	7.460	5.828	14,416,970
2021-12-06	7.350	7.490	7.150	7.160	5.594	14,230,720
2021-12-03	7.480	7.520	7.380	7.440	5.813	10,307,230
2021-12-02	7.300	7.500	7.300	7.420	5.797	17,045,439
2021-12-01	7.330	7.500	7.200	7.300	5.703	15,954,560

← NewerPage 20 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.