Kunlun Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 7.560 | 7.730 | 7.560 | 7.690 | 6.965 | 11,123,860 |
| 2024-11-04 | 7.510 | 7.590 | 7.470 | 7.570 | 6.856 | 8,686,000 |
| 2024-11-01 | 7.420 | 7.600 | 7.400 | 7.540 | 6.829 | 9,956,140 |
| 2024-10-31 | 7.490 | 7.570 | 7.380 | 7.400 | 6.702 | 20,504,000 |
| 2024-10-30 | 7.620 | 7.700 | 7.460 | 7.480 | 6.775 | 16,507,680 |
| 2024-10-29 | 7.650 | 7.730 | 7.630 | 7.660 | 6.938 | 11,041,910 |
| 2024-10-28 | 7.760 | 7.860 | 7.620 | 7.680 | 6.956 | 13,413,200 |
| 2024-10-25 | 7.910 | 8.040 | 7.820 | 7.870 | 7.128 | 13,002,000 |
| 2024-10-24 | 7.990 | 8.050 | 7.770 | 7.990 | 7.237 | 10,438,200 |
| 2024-10-23 | 7.920 | 8.090 | 7.900 | 7.910 | 7.164 | 12,119,000 |
| 2024-10-22 | 7.890 | 7.960 | 7.810 | 7.940 | 7.191 | 9,876,900 |
| 2024-10-21 | 7.850 | 7.940 | 7.820 | 7.870 | 7.128 | 9,503,309 |
| 2024-10-18 | 7.480 | 7.840 | 7.400 | 7.800 | 7.065 | 9,782,475 |
| 2024-10-17 | 7.760 | 7.870 | 7.460 | 7.500 | 6.793 | 17,576,480 |
| 2024-10-16 | 7.640 | 7.840 | 7.610 | 7.700 | 6.974 | 12,997,960 |
| 2024-10-15 | 7.830 | 7.890 | 7.670 | 7.670 | 6.947 | 22,629,760 |
| 2024-10-14 | 7.900 | 7.970 | 7.740 | 7.830 | 7.092 | 22,432,561 |
| 2024-10-10 | 7.800 | 8.040 | 7.800 | 7.900 | 7.155 | 20,767,840 |
| 2024-10-09 | 8.050 | 8.050 | 7.510 | 7.670 | 6.947 | 20,371,869 |
| 2024-10-08 | 8.510 | 8.520 | 7.890 | 7.890 | 7.146 | 39,224,000 |
| 2024-10-07 | 8.400 | 8.620 | 8.390 | 8.500 | 7.698 | 10,695,580 |
| 2024-10-04 | 8.060 | 8.400 | 7.960 | 8.300 | 7.517 | 12,868,070 |
| 2024-10-03 | 8.190 | 8.330 | 7.900 | 8.070 | 7.309 | 10,856,710 |
| 2024-10-02 | 8.100 | 8.210 | 7.880 | 8.190 | 7.418 | 15,433,330 |
| 2024-09-30 | 8.030 | 8.200 | 7.840 | 8.020 | 7.264 | 64,201,102 |
| 2024-09-27 | 8.220 | 8.250 | 7.850 | 8.030 | 7.273 | 32,653,971 |
| 2024-09-26 | 7.950 | 8.230 | 7.920 | 8.160 | 7.391 | 21,522,930 |
| 2024-09-25 | 7.850 | 8.040 | 7.810 | 7.940 | 7.191 | 23,680,811 |
| 2024-09-24 | 7.540 | 7.790 | 7.520 | 7.750 | 7.019 | 18,429,520 |
| 2024-09-23 | 7.530 | 7.610 | 7.460 | 7.510 | 6.802 | 6,889,000 |
| 2024-09-20 | 7.300 | 7.580 | 7.300 | 7.540 | 6.829 | 17,206,350 |
| 2024-09-19 | 7.430 | 7.470 | 7.190 | 7.450 | 6.748 | 10,022,350 |
| 2024-09-17 | 7.290 | 7.410 | 7.250 | 7.310 | 6.621 | 1,874,420 |
| 2024-09-16 | 7.320 | 7.320 | 7.180 | 7.290 | 6.603 | 1,406,877 |
| 2024-09-13 | 7.230 | 7.390 | 7.160 | 7.280 | 6.594 | 4,263,010 |
| 2024-09-12 | 7.360 | 7.360 | 7.140 | 7.230 | 6.548 | 4,581,153 |
| 2024-09-11 | 7.400 | 7.400 | 7.080 | 7.250 | 6.566 | 13,275,660 |
| 2024-09-10 | 7.330 | 7.470 | 7.300 | 7.420 | 6.720 | 11,968,000 |
| 2024-09-09 | 7.400 | 7.500 | 7.140 | 7.330 | 6.639 | 20,643,119 |
| 2024-09-05 | 7.650 | 7.770 | 7.470 | 7.570 | 6.691 | 10,727,550 |
| 2024-09-04 | 7.710 | 7.710 | 7.490 | 7.640 | 6.753 | 10,847,990 |
| 2024-09-03 | 7.780 | 7.900 | 7.560 | 7.720 | 6.823 | 9,400,732 |
| 2024-09-02 | 7.860 | 7.930 | 7.770 | 7.870 | 6.956 | 5,986,254 |
| 2024-08-30 | 7.830 | 8.000 | 7.710 | 7.810 | 6.903 | 16,141,720 |
| 2024-08-29 | 7.730 | 7.830 | 7.570 | 7.790 | 6.885 | 13,790,730 |
| 2024-08-28 | 7.870 | 7.870 | 7.530 | 7.760 | 6.859 | 16,751,980 |
| 2024-08-27 | 7.220 | 7.900 | 7.220 | 7.860 | 6.947 | 25,816,949 |
| 2024-08-26 | 7.200 | 7.290 | 7.190 | 7.240 | 6.399 | 7,971,212 |
| 2024-08-23 | 7.300 | 7.360 | 7.220 | 7.260 | 6.417 | 6,412,760 |
| 2024-08-22 | 7.460 | 7.460 | 7.190 | 7.400 | 6.540 | 12,816,170 |
| 2024-08-21 | 7.430 | 7.560 | 7.410 | 7.460 | 6.594 | 10,103,310 |
| 2024-08-20 | 7.560 | 7.650 | 7.440 | 7.500 | 6.629 | 6,364,464 |
| 2024-08-19 | 7.650 | 7.690 | 7.470 | 7.570 | 6.691 | 13,136,060 |
| 2024-08-16 | 7.800 | 7.880 | 7.610 | 7.660 | 6.770 | 6,737,008 |
| 2024-08-15 | 7.710 | 7.780 | 7.620 | 7.720 | 6.823 | 10,290,620 |
| 2024-08-14 | 7.880 | 7.880 | 7.620 | 7.710 | 6.814 | 6,514,849 |
| 2024-08-13 | 7.810 | 7.860 | 7.730 | 7.820 | 6.912 | 8,451,764 |
| 2024-08-12 | 7.610 | 7.810 | 7.610 | 7.710 | 6.814 | 10,611,510 |
| 2024-08-09 | 7.570 | 7.760 | 7.460 | 7.650 | 6.761 | 10,054,960 |
| 2024-08-08 | 7.570 | 7.590 | 7.410 | 7.450 | 6.585 | 8,990,846 |
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.