Kunlun Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 7.190 | 7.250 | 7.160 | 7.210 | 6.836 | 13,988,580 |
| 2025-10-24 | 7.320 | 7.320 | 7.180 | 7.210 | 6.836 | 15,456,000 |
| 2025-10-23 | 7.260 | 7.310 | 7.230 | 7.300 | 6.921 | 9,749,049 |
| 2025-10-22 | 7.200 | 7.280 | 7.200 | 7.260 | 6.883 | 7,526,540 |
| 2025-10-21 | 7.280 | 7.330 | 7.210 | 7.250 | 6.874 | 7,190,000 |
| 2025-10-20 | 7.080 | 7.270 | 7.080 | 7.250 | 6.874 | 13,327,300 |
| 2025-10-17 | 7.180 | 7.210 | 7.070 | 7.110 | 6.741 | 14,979,130 |
| 2025-10-16 | 7.050 | 7.260 | 7.050 | 7.220 | 6.845 | 14,928,690 |
| 2025-10-15 | 7.080 | 7.150 | 7.060 | 7.130 | 6.760 | 7,240,029 |
| 2025-10-14 | 7.110 | 7.170 | 7.080 | 7.140 | 6.770 | 12,856,700 |
| 2025-10-13 | 7.010 | 7.130 | 6.890 | 7.110 | 6.741 | 15,600,610 |
| 2025-10-10 | 7.000 | 7.120 | 6.950 | 7.080 | 6.713 | 16,491,250 |
| 2025-10-09 | 6.880 | 7.060 | 6.870 | 7.000 | 6.637 | 15,912,330 |
| 2025-10-08 | 6.900 | 6.900 | 6.800 | 6.860 | 6.504 | 5,684,045 |
| 2025-10-06 | 6.920 | 7.000 | 6.850 | 6.870 | 6.514 | 8,226,610 |
| 2025-10-03 | 7.000 | 7.000 | 6.880 | 6.910 | 6.551 | 7,010,498 |
| 2025-10-02 | 6.950 | 6.990 | 6.910 | 6.930 | 6.570 | 10,410,450 |
| 2025-09-30 | 7.020 | 7.040 | 6.940 | 6.960 | 6.599 | 17,772,670 |
| 2025-09-29 | 7.160 | 7.160 | 6.990 | 7.000 | 6.637 | 17,816,189 |
| 2025-09-26 | 7.200 | 7.220 | 7.060 | 7.090 | 6.722 | 34,639,102 |
| 2025-09-25 | 7.290 | 7.320 | 7.110 | 7.150 | 6.779 | 18,022,000 |
| 2025-09-24 | 7.310 | 7.370 | 7.290 | 7.310 | 6.931 | 16,946,471 |
| 2025-09-23 | 7.310 | 7.430 | 7.250 | 7.390 | 7.007 | 21,428,449 |
| 2025-09-22 | 7.430 | 7.430 | 7.270 | 7.370 | 6.988 | 24,898,660 |
| 2025-09-19 | 7.400 | 7.440 | 7.370 | 7.430 | 7.044 | 16,655,830 |
| 2025-09-18 | 7.420 | 7.430 | 7.320 | 7.400 | 7.016 | 12,970,700 |
| 2025-09-17 | 7.420 | 7.450 | 7.320 | 7.390 | 7.007 | 13,372,030 |
| 2025-09-16 | 7.430 | 7.460 | 7.350 | 7.420 | 7.035 | 9,065,357 |
| 2025-09-15 | 7.410 | 7.440 | 7.370 | 7.430 | 7.044 | 9,215,400 |
| 2025-09-12 | 7.330 | 7.420 | 7.330 | 7.410 | 7.026 | 10,393,990 |
| 2025-09-11 | 7.260 | 7.330 | 7.230 | 7.330 | 6.950 | 11,437,330 |
| 2025-09-10 | 7.220 | 7.290 | 7.200 | 7.280 | 6.902 | 7,844,044 |
| 2025-09-09 | 7.320 | 7.320 | 7.210 | 7.260 | 6.883 | 20,790,100 |
| 2025-09-08 | 7.270 | 7.320 | 7.220 | 7.320 | 6.940 | 12,226,750 |
| 2025-09-05 | 7.170 | 7.290 | 7.130 | 7.240 | 6.864 | 13,148,380 |
| 2025-09-04 | 7.200 | 7.210 | 7.100 | 7.120 | 6.751 | 14,078,030 |
| 2025-09-03 | 7.170 | 7.190 | 7.090 | 7.120 | 6.751 | 16,416,789 |
| 2025-09-02 | 7.150 | 7.180 | 7.060 | 7.140 | 6.770 | 17,355,170 |
| 2025-09-01 | 7.260 | 7.310 | 7.210 | 7.240 | 6.695 | 18,676,600 |
| 2025-08-29 | 7.180 | 7.310 | 7.180 | 7.240 | 6.695 | 21,959,789 |
| 2025-08-28 | 7.280 | 7.280 | 7.160 | 7.180 | 6.639 | 22,945,740 |
| 2025-08-27 | 7.330 | 7.360 | 7.220 | 7.230 | 6.685 | 18,966,930 |
| 2025-08-26 | 7.390 | 7.430 | 7.290 | 7.300 | 6.750 | 25,500,641 |
| 2025-08-25 | 7.370 | 7.410 | 7.310 | 7.390 | 6.833 | 19,016,270 |
| 2025-08-22 | 7.390 | 7.390 | 7.290 | 7.320 | 6.768 | 10,469,460 |
| 2025-08-21 | 7.340 | 7.460 | 7.290 | 7.340 | 6.787 | 22,680,750 |
| 2025-08-20 | 7.450 | 7.460 | 7.200 | 7.340 | 6.787 | 40,664,898 |
| 2025-08-19 | 7.680 | 7.750 | 7.560 | 7.650 | 7.074 | 17,966,131 |
| 2025-08-18 | 7.680 | 7.770 | 7.680 | 7.680 | 7.101 | 11,080,110 |
| 2025-08-15 | 7.710 | 7.760 | 7.640 | 7.740 | 7.157 | 11,778,840 |
| 2025-08-14 | 7.700 | 7.760 | 7.670 | 7.710 | 7.129 | 8,108,433 |
| 2025-08-13 | 7.680 | 7.710 | 7.640 | 7.710 | 7.129 | 11,575,180 |
| 2025-08-12 | 7.700 | 7.790 | 7.660 | 7.710 | 7.129 | 6,944,129 |
| 2025-08-11 | 7.690 | 7.740 | 7.640 | 7.700 | 7.120 | 3,938,000 |
| 2025-08-08 | 7.650 | 7.690 | 7.630 | 7.660 | 7.083 | 6,423,536 |
| 2025-08-07 | 7.590 | 7.680 | 7.560 | 7.650 | 7.074 | 7,513,510 |
| 2025-08-06 | 7.620 | 7.630 | 7.530 | 7.590 | 7.018 | 7,936,207 |
| 2025-08-05 | 7.580 | 7.630 | 7.540 | 7.630 | 7.055 | 4,962,951 |
| 2025-08-04 | 7.580 | 7.620 | 7.480 | 7.590 | 7.018 | 8,508,098 |
| 2025-08-01 | 7.580 | 7.660 | 7.520 | 7.540 | 6.972 | 7,600,943 |
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.