Kunlun Energy historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	7.290	7.450	7.160	7.340	5.735	42,566,312
2021-11-29	7.200	7.400	7.150	7.350	5.742	13,656,090
2021-11-26	7.250	7.440	7.240	7.280	5.688	14,257,820
2021-11-25	7.290	7.450	7.250	7.290	5.695	15,486,450
2021-11-24	7.220	7.340	7.150	7.290	5.695	13,370,600
2021-11-23	7.180	7.340	7.170	7.290	5.695	17,196,119
2021-11-22	7.120	7.270	7.100	7.180	5.610	14,525,090
2021-11-19	7.120	7.120	6.860	7.030	5.492	9,981,413
2021-11-18	7.130	7.140	6.960	6.980	5.453	10,119,010
2021-11-17	6.960	7.140	6.950	7.070	5.524	12,933,060
2021-11-16	6.750	6.960	6.750	6.960	5.438	11,871,770
2021-11-15	6.850	6.920	6.710	6.790	5.305	5,994,117
2021-11-12	6.980	7.000	6.810	6.830	5.336	7,276,590
2021-11-11	6.820	6.930	6.780	6.910	5.399	18,044,369
2021-11-10	6.940	6.940	6.680	6.880	5.375	13,156,500
2021-11-09	6.880	6.940	6.780	6.880	5.375	8,945,798
2021-11-08	6.720	6.940	6.720	6.820	5.328	8,197,336
2021-11-05	6.790	6.970	6.630	6.670	5.211	12,694,670
2021-11-04	6.710	6.830	6.650	6.830	5.336	14,771,000
2021-11-03	6.900	6.950	6.600	6.660	5.203	22,816,711
2021-11-02	7.180	7.180	6.820	6.850	5.352	14,741,550
2021-11-01	7.280	7.280	7.010	7.140	5.578	13,187,390
2021-10-29	7.050	7.150	6.980	7.120	5.563	15,013,390
2021-10-28	7.120	7.180	6.930	7.050	5.508	17,181,770
2021-10-27	7.100	7.220	7.100	7.130	5.570	14,446,430
2021-10-26	7.090	7.240	7.030	7.100	5.547	25,308,910
2021-10-25	6.830	7.070	6.760	7.040	5.500	20,587,850
2021-10-22	6.800	6.870	6.680	6.830	5.336	18,151,010
2021-10-21	6.890	7.070	6.780	6.820	5.328	35,109,379

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.