Kunlun Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 7.750 | 7.790 | 7.500 | 7.570 | 7.000 | 33,003,469 |
| 2025-07-30 | 7.760 | 7.870 | 7.720 | 7.800 | 7.212 | 9,860,162 |
| 2025-07-29 | 7.760 | 7.770 | 7.700 | 7.760 | 7.175 | 6,214,882 |
| 2025-07-28 | 7.820 | 7.850 | 7.740 | 7.780 | 7.194 | 6,742,132 |
| 2025-07-25 | 7.920 | 7.960 | 7.810 | 7.820 | 7.231 | 9,961,022 |
| 2025-07-24 | 7.840 | 7.940 | 7.780 | 7.940 | 7.342 | 9,145,252 |
| 2025-07-23 | 7.820 | 7.940 | 7.800 | 7.830 | 7.240 | 10,909,350 |
| 2025-07-22 | 7.810 | 7.920 | 7.770 | 7.900 | 7.305 | 11,864,730 |
| 2025-07-21 | 7.680 | 7.840 | 7.680 | 7.840 | 7.249 | 7,780,452 |
| 2025-07-18 | 7.700 | 7.750 | 7.640 | 7.690 | 7.111 | 12,421,810 |
| 2025-07-17 | 7.750 | 7.780 | 7.680 | 7.700 | 7.120 | 10,463,000 |
| 2025-07-16 | 7.840 | 7.850 | 7.730 | 7.750 | 7.166 | 7,748,315 |
| 2025-07-15 | 7.900 | 7.900 | 7.760 | 7.800 | 7.212 | 8,411,361 |
| 2025-07-14 | 7.790 | 7.910 | 7.740 | 7.900 | 7.305 | 7,630,634 |
| 2025-07-11 | 7.700 | 7.830 | 7.700 | 7.730 | 7.148 | 7,194,447 |
| 2025-07-10 | 7.720 | 7.740 | 7.670 | 7.710 | 7.129 | 6,181,383 |
| 2025-07-09 | 7.780 | 7.800 | 7.700 | 7.740 | 7.157 | 6,784,000 |
| 2025-07-08 | 7.800 | 7.840 | 7.730 | 7.820 | 7.231 | 6,630,109 |
| 2025-07-07 | 7.800 | 7.820 | 7.720 | 7.800 | 7.212 | 5,025,683 |
| 2025-07-04 | 7.800 | 7.800 | 7.720 | 7.790 | 7.203 | 4,717,000 |
| 2025-07-03 | 7.790 | 7.840 | 7.700 | 7.770 | 7.185 | 8,045,880 |
| 2025-07-02 | 7.600 | 7.850 | 7.600 | 7.790 | 7.203 | 10,565,100 |
| 2025-06-30 | 7.670 | 7.710 | 7.580 | 7.620 | 7.046 | 10,808,640 |
| 2025-06-27 | 7.650 | 7.720 | 7.630 | 7.670 | 7.092 | 8,483,426 |
| 2025-06-26 | 7.750 | 7.840 | 7.690 | 7.720 | 7.138 | 11,598,650 |
| 2025-06-25 | 7.800 | 7.850 | 7.710 | 7.750 | 7.166 | 9,525,081 |
| 2025-06-24 | 7.760 | 7.810 | 7.660 | 7.780 | 7.194 | 12,697,170 |
| 2025-06-23 | 7.760 | 7.780 | 7.670 | 7.710 | 7.129 | 8,181,900 |
| 2025-06-20 | 7.760 | 7.810 | 7.690 | 7.760 | 7.175 | 15,562,070 |
| 2025-06-19 | 7.850 | 7.850 | 7.720 | 7.760 | 7.175 | 7,221,673 |
| 2025-06-18 | 7.960 | 7.990 | 7.770 | 7.850 | 7.259 | 9,753,610 |
| 2025-06-17 | 8.000 | 8.000 | 7.850 | 7.940 | 7.342 | 12,775,960 |
| 2025-06-16 | 8.140 | 8.170 | 7.910 | 7.950 | 7.351 | 9,394,595 |
| 2025-06-13 | 7.930 | 8.180 | 7.930 | 8.060 | 7.453 | 12,984,130 |
| 2025-06-12 | 7.970 | 7.990 | 7.910 | 7.920 | 7.323 | 7,831,484 |
| 2025-06-11 | 8.020 | 8.040 | 7.900 | 7.970 | 7.370 | 6,443,464 |
| 2025-06-10 | 7.940 | 8.030 | 7.910 | 7.960 | 7.360 | 7,532,544 |
| 2025-06-09 | 7.900 | 7.950 | 7.820 | 7.880 | 7.286 | 10,687,540 |
| 2025-06-06 | 7.960 | 7.980 | 7.880 | 7.900 | 7.305 | 8,294,309 |
| 2025-06-05 | 7.780 | 8.010 | 7.780 | 7.960 | 7.360 | 11,426,710 |
| 2025-06-04 | 7.930 | 8.040 | 7.780 | 7.780 | 7.194 | 14,287,890 |
| 2025-06-03 | 7.840 | 7.900 | 7.770 | 7.900 | 7.305 | 9,352,323 |
| 2025-06-02 | 7.700 | 7.760 | 7.500 | 7.750 | 7.166 | 6,688,074 |
| 2025-05-30 | 8.120 | 8.160 | 7.850 | 7.850 | 7.110 | 37,124,039 |
| 2025-05-29 | 8.210 | 8.330 | 8.010 | 8.070 | 7.309 | 35,459,680 |
| 2025-05-28 | 8.320 | 8.410 | 8.220 | 8.270 | 7.490 | 45,801,301 |
| 2025-05-27 | 8.300 | 8.430 | 8.140 | 8.270 | 7.490 | 46,497,441 |
| 2025-05-26 | 8.400 | 8.450 | 8.360 | 8.380 | 7.590 | 21,419,320 |
| 2025-05-23 | 8.270 | 8.480 | 8.240 | 8.430 | 7.635 | 35,475,992 |
| 2025-05-22 | 8.220 | 8.370 | 8.220 | 8.300 | 7.517 | 30,046,449 |
| 2025-05-21 | 8.200 | 8.270 | 8.060 | 8.240 | 7.463 | 25,647,660 |
| 2025-05-20 | 8.150 | 8.250 | 8.120 | 8.200 | 7.427 | 21,151,109 |
| 2025-05-19 | 7.760 | 8.180 | 7.730 | 8.100 | 7.336 | 38,816,859 |
| 2025-05-16 | 7.820 | 7.930 | 7.700 | 7.720 | 6.992 | 18,501,061 |
| 2025-05-15 | 7.710 | 7.890 | 7.700 | 7.880 | 7.137 | 20,737,180 |
| 2025-05-14 | 7.730 | 7.830 | 7.620 | 7.750 | 7.019 | 26,608,730 |
| 2025-05-13 | 7.640 | 7.750 | 7.590 | 7.700 | 6.974 | 11,288,320 |
| 2025-05-12 | 7.540 | 7.670 | 7.500 | 7.640 | 6.920 | 16,034,320 |
| 2025-05-09 | 7.490 | 7.540 | 7.440 | 7.540 | 6.829 | 8,721,620 |
| 2025-05-08 | 7.440 | 7.520 | 7.410 | 7.460 | 6.757 | 9,495,248 |
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.