United Energy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.365	0.365	0.355	0.355	0.355	30,745,818
2026-07-24	0.390	0.395	0.365	0.375	0.375	44,607,922
2026-07-23	0.385	0.390	0.375	0.385	0.385	61,328,000
2026-07-22	0.370	0.390	0.365	0.385	0.385	85,632,000
2026-07-21	0.360	0.375	0.350	0.365	0.365	62,216,000
2026-07-20	0.340	0.375	0.340	0.365	0.365	152,759,781
2026-07-17	0.360	0.360	0.330	0.335	0.335	106,044,914
2026-07-16	0.360	0.360	0.350	0.355	0.355	22,560,340
2026-07-15	0.365	0.365	0.355	0.360	0.360	40,080,000
2026-07-14	0.370	0.375	0.355	0.360	0.360	106,166,000
2026-07-13	0.375	0.375	0.355	0.355	0.355	55,916,000
2026-07-10	0.355	0.375	0.350	0.370	0.370	81,282,000
2026-07-09	0.360	0.375	0.355	0.360	0.360	72,942,000
2026-07-08	0.350	0.360	0.340	0.355	0.355	98,506,000
2026-07-07	0.350	0.350	0.340	0.345	0.345	15,783,670
2026-07-06	0.345	0.350	0.340	0.345	0.345	33,638,426
2026-07-03	0.340	0.350	0.335	0.345	0.345	36,008,000
2026-07-02	0.335	0.345	0.335	0.335	0.335	27,104,000
2026-06-30	0.350	0.350	0.330	0.335	0.335	47,208,832
2026-06-29	0.360	0.365	0.340	0.350	0.350	113,871,680
2026-06-26	0.350	0.365	0.345	0.360	0.360	81,428,000
2026-06-25	0.360	0.360	0.340	0.345	0.345	67,131,250
2026-06-24	0.360	0.365	0.350	0.360	0.360	24,178,760
2026-06-23	0.365	0.370	0.350	0.360	0.360	36,788,000
2026-06-22	0.380	0.380	0.355	0.360	0.360	59,376,320
2026-06-18	0.395	0.395	0.370	0.380	0.380	107,332,000
2026-06-17	0.400	0.405	0.395	0.395	0.395	25,628,600
2026-06-16	0.420	0.420	0.400	0.400	0.400	47,738,754
2026-06-15	0.430	0.440	0.415	0.415	0.415	28,090,000
2026-06-12	0.430	0.440	0.425	0.435	0.435	21,891,010
2026-06-11	0.430	0.445	0.425	0.430	0.430	71,538,492
2026-06-10	0.430	0.435	0.410	0.420	0.420	75,481,250
2026-06-09	0.450	0.450	0.425	0.430	0.430	77,484,672
2026-06-08	0.460	0.465	0.445	0.455	0.455	95,427,352
2026-06-05	0.475	0.475	0.450	0.455	0.455	46,088,000
2026-06-04	0.480	0.485	0.470	0.470	0.470	24,988,000
2026-06-03	0.480	0.490	0.470	0.480	0.480	55,074,000
2026-06-02	0.490	0.490	0.475	0.475	0.475	43,942,000
2026-06-01	0.465	0.480	0.460	0.480	0.480	32,263,000
2026-05-29	0.455	0.465	0.450	0.460	0.460	91,219,711
2026-05-28	0.480	0.480	0.450	0.455	0.455	51,218,000
2026-05-27	0.490	0.495	0.465	0.475	0.475	51,993,320
2026-05-26	0.490	0.490	0.470	0.485	0.485	63,827,660
2026-05-22	0.490	0.495	0.480	0.495	0.495	31,169,570
2026-05-21	0.490	0.500	0.485	0.490	0.490	58,587,320
2026-05-20	0.485	0.500	0.475	0.495	0.495	84,356,000
2026-05-19	0.470	0.480	0.460	0.480	0.480	45,680,219
2026-05-18	0.465	0.475	0.450	0.475	0.475	96,898,000
2026-05-15	0.460	0.465	0.450	0.460	0.460	66,545,000
2026-05-14	0.475	0.475	0.455	0.460	0.460	120,677,602
2026-05-13	0.480	0.485	0.475	0.475	0.475	42,938,246
2026-05-12	0.485	0.490	0.480	0.485	0.485	59,520,000
2026-05-11	0.485	0.490	0.480	0.490	0.490	38,638,000
2026-05-08	0.490	0.490	0.480	0.485	0.485	30,306,750
2026-05-07	0.480	0.490	0.475	0.485	0.485	69,425,125
2026-05-06	0.485	0.485	0.470	0.480	0.480	76,013,000
2026-05-05	0.510	0.510	0.485	0.510	0.510	20,286,000
2026-05-04	0.485	0.510	0.480	0.510	0.510	17,034,000
2026-04-30	0.500	0.510	0.470	0.480	0.480	180,483,109
2026-04-29	0.510	0.510	0.500	0.500	0.500	59,778,000

← NewerPage 2 of 21 · 1,232 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.