United Energy Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	0.630	0.640	0.530	0.620	0.487	560,805,000
2024-02-09	0.800	0.800	0.510	0.620	0.487	388,586,875
2024-02-08	0.830	0.840	0.800	0.800	0.629	247,251,594
2024-02-07	0.840	0.860	0.820	0.830	0.652	349,020,000
2024-02-06	0.840	0.860	0.830	0.840	0.660	300,339,188
2024-02-05	0.840	0.860	0.830	0.840	0.660	239,182,000
2024-02-02	0.830	0.850	0.830	0.840	0.660	208,700,891
2024-02-01	0.830	0.850	0.830	0.830	0.652	218,539,297
2024-01-31	0.830	0.850	0.830	0.830	0.652	240,806,000
2024-01-30	0.830	0.850	0.830	0.830	0.652	227,866,000
2024-01-29	0.830	0.840	0.810	0.830	0.652	259,833,406
2024-01-26	0.820	0.840	0.820	0.830	0.652	134,808,000
2024-01-25	0.800	0.830	0.800	0.820	0.644	208,874,000
2024-01-24	0.810	0.820	0.800	0.800	0.629	190,336,000
2024-01-23	0.800	0.810	0.790	0.800	0.629	214,261,594
2024-01-22	0.820	0.820	0.780	0.790	0.621	153,132,000
2024-01-19	0.820	0.830	0.800	0.820	0.644	172,422,297
2024-01-18	0.820	0.830	0.810	0.820	0.644	127,966,000
2024-01-17	0.820	0.830	0.810	0.820	0.644	91,630,273
2024-01-16	0.820	0.830	0.810	0.820	0.644	132,986,891
2024-01-15	0.830	0.840	0.820	0.820	0.644	161,712,094
2024-01-12	0.830	0.840	0.820	0.830	0.652	162,022,000
2024-01-11	0.850	0.860	0.820	0.830	0.652	228,843,016
2024-01-10	0.840	0.850	0.830	0.840	0.660	79,576,000
2024-01-09	0.840	0.850	0.830	0.840	0.660	112,278,000
2024-01-08	0.820	0.850	0.820	0.840	0.660	162,644,000
2024-01-05	0.820	0.840	0.810	0.820	0.644	123,987,297
2024-01-04	0.860	0.860	0.830	0.830	0.652	150,674,000
2024-01-03	0.860	0.870	0.830	0.860	0.676	321,480,000
2024-01-02	0.850	0.870	0.840	0.860	0.676	151,047,297
2023-12-29	0.780	0.870	0.770	0.850	0.668	275,408,000
2023-12-28	0.750	0.780	0.720	0.770	0.605	369,185,969
2023-12-27	0.760	0.780	0.750	0.750	0.589	414,610,094
2023-12-22	0.750	0.770	0.740	0.750	0.589	255,018,094
2023-12-21	0.750	0.780	0.740	0.750	0.589	388,310,594
2023-12-20	0.740	0.750	0.730	0.750	0.589	242,104,000
2023-12-19	0.730	0.750	0.720	0.740	0.582	249,204,000
2023-12-18	0.720	0.750	0.720	0.730	0.574	288,711,500
2023-12-15	0.720	0.750	0.710	0.720	0.566	478,278,031
2023-12-14	0.720	0.730	0.710	0.710	0.558	209,964,000
2023-12-13	0.700	0.720	0.700	0.710	0.558	214,622,000
2023-12-12	0.730	0.730	0.700	0.710	0.558	214,465,500
2023-12-11	0.730	0.730	0.700	0.730	0.574	206,620,000
2023-12-08	0.730	0.750	0.720	0.730	0.574	250,326,000
2023-12-07	0.720	0.740	0.720	0.730	0.574	223,146,500
2023-12-06	0.730	0.740	0.720	0.730	0.574	177,584,000
2023-12-05	0.740	0.750	0.720	0.730	0.574	215,758,000
2023-12-04	0.750	0.760	0.640	0.740	0.582	373,073,125
2023-12-01	0.740	0.750	0.730	0.740	0.582	181,051,109
2023-11-30	0.750	0.760	0.730	0.740	0.582	208,706,000
2023-11-29	0.740	0.760	0.730	0.740	0.582	207,582,000
2023-11-28	0.730	0.750	0.720	0.740	0.582	198,740,000
2023-11-27	0.740	0.740	0.720	0.730	0.574	193,599,500
2023-11-24	0.740	0.770	0.730	0.740	0.582	306,054,031
2023-11-23	0.710	0.740	0.690	0.740	0.582	225,040,000
2023-11-22	0.710	0.730	0.690	0.710	0.558	374,667,000
2023-11-21	0.680	0.720	0.660	0.710	0.558	535,947,375
2023-11-20	0.690	0.690	0.630	0.680	0.534	810,054,000
2023-11-17	0.680	0.710	0.600	0.690	0.542	853,987,938
2023-11-16	0.760	0.800	0.620	0.690	0.542	838,568,938

← NewerPage 12 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-06	0.0500 HKD
2024-09-27	0.0400 HKD
2023-07-18	0.0400 HKD
2022-03-15	0.0400 HKD
2021-06-07	0.0236 HKD
2019-12-10	0.0400 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.