Kunlun Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 7.560 | 7.560 | 7.440 | 7.480 | 6.775 | 15,439,000 |
| 2025-05-06 | 7.430 | 7.460 | 7.340 | 7.420 | 6.720 | 22,752,391 |
| 2025-05-02 | 7.490 | 7.490 | 7.380 | 7.400 | 6.702 | 6,413,478 |
| 2025-04-30 | 7.500 | 7.550 | 7.390 | 7.400 | 6.702 | 18,727,811 |
| 2025-04-29 | 7.380 | 7.610 | 7.340 | 7.510 | 6.802 | 12,477,620 |
| 2025-04-28 | 7.500 | 7.540 | 7.370 | 7.400 | 6.702 | 18,267,721 |
| 2025-04-25 | 7.560 | 7.570 | 7.490 | 7.540 | 6.829 | 14,099,260 |
| 2025-04-24 | 7.590 | 7.620 | 7.480 | 7.560 | 6.847 | 7,670,000 |
| 2025-04-23 | 7.670 | 7.730 | 7.560 | 7.580 | 6.865 | 8,910,245 |
| 2025-04-22 | 7.500 | 7.640 | 7.420 | 7.630 | 6.911 | 11,496,870 |
| 2025-04-17 | 7.490 | 7.570 | 7.350 | 7.530 | 6.820 | 9,880,842 |
| 2025-04-16 | 7.530 | 7.640 | 7.390 | 7.430 | 6.729 | 10,722,900 |
| 2025-04-15 | 7.550 | 7.630 | 7.520 | 7.630 | 6.911 | 10,352,320 |
| 2025-04-14 | 7.530 | 7.670 | 7.460 | 7.630 | 6.911 | 21,548,859 |
| 2025-04-11 | 7.410 | 7.470 | 7.250 | 7.380 | 6.684 | 19,892,699 |
| 2025-04-10 | 7.560 | 7.630 | 7.370 | 7.420 | 6.720 | 15,720,340 |
| 2025-04-09 | 7.220 | 7.430 | 7.170 | 7.370 | 6.675 | 16,398,590 |
| 2025-04-08 | 7.460 | 7.550 | 7.230 | 7.350 | 6.657 | 30,484,350 |
| 2025-04-07 | 7.690 | 7.700 | 7.340 | 7.370 | 6.675 | 44,011,594 |
| 2025-04-03 | 7.900 | 8.310 | 7.900 | 8.200 | 7.427 | 23,143,600 |
| 2025-04-02 | 7.780 | 8.060 | 7.720 | 8.050 | 7.291 | 31,693,461 |
| 2025-04-01 | 7.650 | 7.760 | 7.580 | 7.710 | 6.983 | 20,579,711 |
| 2025-03-31 | 7.780 | 7.780 | 7.580 | 7.590 | 6.874 | 22,653,670 |
| 2025-03-28 | 7.920 | 7.950 | 7.720 | 7.780 | 7.046 | 11,517,000 |
| 2025-03-27 | 7.900 | 8.050 | 7.830 | 7.920 | 7.173 | 25,480,070 |
| 2025-03-26 | 7.800 | 7.970 | 7.770 | 7.840 | 7.101 | 28,703,920 |
| 2025-03-25 | 8.220 | 8.330 | 8.190 | 8.190 | 7.418 | 9,849,358 |
| 2025-03-24 | 8.120 | 8.280 | 8.120 | 8.270 | 7.490 | 12,330,930 |
| 2025-03-21 | 8.200 | 8.220 | 8.040 | 8.140 | 7.372 | 16,475,221 |
| 2025-03-20 | 8.110 | 8.250 | 8.110 | 8.200 | 7.427 | 13,159,370 |
| 2025-03-19 | 8.150 | 8.200 | 8.060 | 8.170 | 7.400 | 15,652,720 |
| 2025-03-18 | 7.960 | 8.230 | 7.960 | 8.120 | 7.354 | 26,853,881 |
| 2025-03-17 | 7.770 | 8.020 | 7.730 | 7.960 | 7.209 | 23,490,961 |
| 2025-03-14 | 7.790 | 7.790 | 7.680 | 7.770 | 7.037 | 13,478,000 |
| 2025-03-13 | 7.720 | 7.770 | 7.620 | 7.750 | 7.019 | 13,450,390 |
| 2025-03-12 | 7.630 | 7.750 | 7.540 | 7.720 | 6.992 | 15,394,790 |
| 2025-03-11 | 7.550 | 7.640 | 7.520 | 7.640 | 6.920 | 10,151,360 |
| 2025-03-10 | 7.700 | 7.810 | 7.560 | 7.640 | 6.920 | 23,994,961 |
| 2025-03-07 | 7.760 | 7.940 | 7.660 | 7.700 | 6.974 | 20,086,260 |
| 2025-03-06 | 7.760 | 7.800 | 7.680 | 7.760 | 7.028 | 17,613,000 |
| 2025-03-05 | 7.670 | 7.770 | 7.650 | 7.730 | 7.001 | 10,376,310 |
| 2025-03-04 | 7.680 | 7.740 | 7.550 | 7.600 | 6.883 | 11,821,210 |
| 2025-03-03 | 7.660 | 7.930 | 7.660 | 7.690 | 6.965 | 8,639,142 |
| 2025-02-28 | 7.740 | 7.890 | 7.680 | 7.740 | 7.010 | 25,996,000 |
| 2025-02-27 | 7.500 | 7.780 | 7.450 | 7.710 | 6.983 | 22,277,971 |
| 2025-02-26 | 7.470 | 7.580 | 7.460 | 7.580 | 6.865 | 15,059,440 |
| 2025-02-25 | 7.560 | 7.610 | 7.480 | 7.530 | 6.820 | 10,805,530 |
| 2025-02-24 | 7.610 | 7.620 | 7.510 | 7.570 | 6.856 | 8,641,827 |
| 2025-02-21 | 7.750 | 7.760 | 7.540 | 7.610 | 6.892 | 11,427,040 |
| 2025-02-20 | 7.700 | 7.790 | 7.660 | 7.710 | 6.983 | 7,899,814 |
| 2025-02-19 | 7.640 | 7.830 | 7.640 | 7.740 | 7.010 | 11,627,810 |
| 2025-02-18 | 7.720 | 7.760 | 7.610 | 7.700 | 6.974 | 12,392,790 |
| 2025-02-17 | 7.590 | 7.760 | 7.580 | 7.710 | 6.983 | 15,313,270 |
| 2025-02-14 | 7.560 | 7.590 | 7.500 | 7.590 | 6.874 | 11,246,040 |
| 2025-02-13 | 7.600 | 7.610 | 7.480 | 7.500 | 6.793 | 10,811,330 |
| 2025-02-12 | 7.510 | 7.630 | 7.490 | 7.600 | 6.883 | 11,537,360 |
| 2025-02-11 | 7.580 | 7.580 | 7.450 | 7.480 | 6.775 | 15,501,640 |
| 2025-02-10 | 7.530 | 7.620 | 7.510 | 7.580 | 6.865 | 10,747,030 |
| 2025-02-07 | 7.600 | 7.640 | 7.460 | 7.500 | 6.793 | 14,364,680 |
| 2025-02-06 | 7.500 | 7.650 | 7.420 | 7.600 | 6.883 | 18,292,711 |
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.