Kunlun Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 7.390 | 7.520 | 7.390 | 7.460 | 6.757 | 11,647,520 |
| 2025-02-04 | 7.410 | 7.410 | 7.300 | 7.380 | 6.684 | 8,989,558 |
| 2025-02-03 | 7.300 | 7.370 | 7.210 | 7.300 | 6.612 | 6,896,990 |
| 2025-01-28 | 7.470 | 7.470 | 7.330 | 7.450 | 6.748 | 3,653,511 |
| 2025-01-27 | 7.350 | 7.530 | 7.350 | 7.490 | 6.784 | 8,238,897 |
| 2025-01-24 | 7.370 | 7.410 | 7.330 | 7.330 | 6.639 | 13,146,280 |
| 2025-01-23 | 7.300 | 7.380 | 7.290 | 7.310 | 6.621 | 12,541,860 |
| 2025-01-22 | 7.310 | 7.410 | 7.290 | 7.300 | 6.612 | 11,656,580 |
| 2025-01-21 | 7.470 | 7.470 | 7.290 | 7.350 | 6.657 | 17,844,449 |
| 2025-01-20 | 7.600 | 7.660 | 7.400 | 7.430 | 6.729 | 21,834,980 |
| 2025-01-17 | 7.530 | 7.620 | 7.410 | 7.580 | 6.865 | 19,141,490 |
| 2025-01-16 | 7.460 | 7.630 | 7.400 | 7.510 | 6.802 | 26,650,000 |
| 2025-01-15 | 7.550 | 7.600 | 7.380 | 7.460 | 6.757 | 27,105,750 |
| 2025-01-14 | 7.550 | 7.600 | 7.430 | 7.530 | 6.820 | 22,665,221 |
| 2025-01-13 | 7.410 | 7.600 | 7.410 | 7.520 | 6.811 | 17,489,730 |
| 2025-01-10 | 7.710 | 7.800 | 7.430 | 7.510 | 6.802 | 21,216,250 |
| 2025-01-09 | 7.790 | 7.850 | 7.630 | 7.770 | 7.037 | 10,794,360 |
| 2025-01-08 | 7.870 | 7.930 | 7.700 | 7.790 | 7.055 | 20,070,240 |
| 2025-01-07 | 8.050 | 8.160 | 7.820 | 7.980 | 7.228 | 16,223,540 |
| 2025-01-06 | 8.040 | 8.280 | 8.040 | 8.100 | 7.336 | 9,001,541 |
| 2025-01-03 | 8.350 | 8.350 | 8.060 | 8.150 | 7.381 | 11,419,520 |
| 2025-01-02 | 8.260 | 8.350 | 8.180 | 8.230 | 7.454 | 6,832,189 |
| 2024-12-31 | 8.330 | 8.460 | 8.300 | 8.400 | 7.608 | 7,485,170 |
| 2024-12-30 | 8.260 | 8.450 | 8.130 | 8.320 | 7.535 | 15,768,580 |
| 2024-12-27 | 8.200 | 8.330 | 8.110 | 8.260 | 7.481 | 9,011,548 |
| 2024-12-24 | 8.170 | 8.350 | 8.170 | 8.280 | 7.499 | 6,866,000 |
| 2024-12-23 | 7.990 | 8.220 | 7.970 | 8.170 | 7.400 | 10,245,450 |
| 2024-12-20 | 8.140 | 8.160 | 7.940 | 8.040 | 7.282 | 11,422,540 |
| 2024-12-19 | 8.100 | 8.270 | 8.040 | 8.140 | 7.372 | 10,563,150 |
| 2024-12-18 | 7.900 | 8.200 | 7.900 | 8.150 | 7.381 | 15,189,420 |
| 2024-12-17 | 7.880 | 8.020 | 7.870 | 7.900 | 7.155 | 8,985,578 |
| 2024-12-16 | 8.010 | 8.090 | 7.830 | 7.970 | 7.218 | 8,412,823 |
| 2024-12-13 | 7.850 | 7.980 | 7.800 | 7.950 | 7.200 | 11,162,120 |
| 2024-12-12 | 8.100 | 8.100 | 7.870 | 7.870 | 7.128 | 10,999,120 |
| 2024-12-11 | 8.070 | 8.180 | 7.980 | 8.060 | 7.300 | 10,103,280 |
| 2024-12-10 | 8.060 | 8.180 | 7.980 | 8.020 | 7.264 | 9,143,339 |
| 2024-12-09 | 7.940 | 8.120 | 7.940 | 8.070 | 7.309 | 15,933,050 |
| 2024-12-06 | 7.610 | 7.980 | 7.560 | 7.940 | 7.191 | 22,105,430 |
| 2024-12-05 | 7.640 | 7.710 | 7.510 | 7.540 | 6.829 | 5,740,793 |
| 2024-12-04 | 7.650 | 7.740 | 7.510 | 7.670 | 6.947 | 15,218,440 |
| 2024-12-03 | 7.410 | 7.610 | 7.380 | 7.580 | 6.865 | 15,186,170 |
| 2024-12-02 | 7.300 | 7.400 | 7.280 | 7.350 | 6.657 | 7,544,335 |
| 2024-11-29 | 7.440 | 7.440 | 7.270 | 7.340 | 6.648 | 12,052,000 |
| 2024-11-28 | 7.640 | 7.670 | 7.400 | 7.410 | 6.711 | 9,978,431 |
| 2024-11-27 | 7.700 | 7.700 | 7.520 | 7.640 | 6.920 | 11,036,990 |
| 2024-11-26 | 7.820 | 7.820 | 7.550 | 7.640 | 6.920 | 10,835,440 |
| 2024-11-25 | 7.780 | 7.860 | 7.690 | 7.710 | 6.983 | 15,737,320 |
| 2024-11-22 | 7.860 | 7.890 | 7.740 | 7.780 | 7.046 | 12,009,750 |
| 2024-11-21 | 7.840 | 7.900 | 7.780 | 7.800 | 7.065 | 13,809,230 |
| 2024-11-20 | 7.650 | 7.830 | 7.610 | 7.780 | 7.046 | 8,559,765 |
| 2024-11-19 | 7.670 | 7.720 | 7.600 | 7.650 | 6.929 | 10,091,810 |
| 2024-11-18 | 7.600 | 7.700 | 7.580 | 7.650 | 6.929 | 19,827,471 |
| 2024-11-15 | 7.570 | 7.750 | 7.570 | 7.600 | 6.883 | 9,444,621 |
| 2024-11-14 | 7.540 | 7.730 | 7.540 | 7.600 | 6.883 | 11,886,210 |
| 2024-11-13 | 7.780 | 7.800 | 7.630 | 7.680 | 6.956 | 11,873,990 |
| 2024-11-12 | 7.600 | 7.990 | 7.600 | 7.820 | 7.083 | 23,876,801 |
| 2024-11-11 | 7.640 | 7.700 | 7.550 | 7.600 | 6.883 | 10,472,470 |
| 2024-11-08 | 7.780 | 7.810 | 7.630 | 7.750 | 7.019 | 12,764,910 |
| 2024-11-07 | 7.580 | 7.860 | 7.540 | 7.750 | 7.019 | 11,176,000 |
| 2024-11-06 | 7.720 | 7.760 | 7.540 | 7.580 | 6.865 | 7,038,044 |
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.