United Energy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.500	0.510	0.500	0.510	0.510	26,514,000
2026-04-27	0.510	0.510	0.500	0.500	0.500	42,088,000
2026-04-24	0.510	0.520	0.500	0.510	0.510	75,497,773
2026-04-23	0.510	0.520	0.500	0.520	0.520	92,197,398
2026-04-22	0.500	0.510	0.500	0.500	0.500	17,506,000
2026-04-21	0.510	0.520	0.500	0.500	0.500	64,302,000
2026-04-20	0.520	0.530	0.510	0.510	0.510	74,130,000
2026-04-17	0.520	0.530	0.510	0.520	0.520	38,020,738
2026-04-16	0.520	0.530	0.500	0.520	0.520	110,884,000
2026-04-15	0.530	0.540	0.520	0.530	0.530	73,348,000
2026-04-14	0.520	0.540	0.520	0.540	0.540	84,948,000
2026-04-13	0.560	0.560	0.520	0.530	0.530	162,322,000
2026-04-10	0.560	0.560	0.530	0.550	0.550	90,982,000
2026-04-09	0.560	0.570	0.550	0.560	0.560	67,734,383
2026-04-08	0.520	0.560	0.510	0.560	0.560	186,366,203
2026-04-02	0.540	0.570	0.540	0.550	0.550	218,190,297
2026-04-01	0.550	0.560	0.530	0.540	0.540	186,880,000
2026-03-31	0.600	0.600	0.540	0.550	0.550	157,303,016
2026-03-30	0.620	0.620	0.590	0.600	0.600	64,070,000
2026-03-27	0.600	0.600	0.580	0.600	0.600	52,612,000
2026-03-26	0.620	0.630	0.580	0.600	0.600	178,088,000
2026-03-25	0.610	0.630	0.600	0.610	0.610	113,988,000
2026-03-24	0.640	0.650	0.620	0.630	0.630	107,368,000
2026-03-23	0.640	0.660	0.620	0.660	0.660	179,822,891
2026-03-20	0.640	0.640	0.600	0.640	0.640	253,722,000
2026-03-19	0.680	0.700	0.630	0.640	0.640	228,520,000
2026-03-18	0.660	0.670	0.640	0.650	0.650	161,470,000
2026-03-17	0.700	0.700	0.660	0.670	0.670	265,744,406
2026-03-16	0.730	0.740	0.690	0.700	0.700	152,621,203
2026-03-13	0.740	0.740	0.700	0.730	0.730	270,632,375
2026-03-12	0.810	0.810	0.710	0.720	0.720	375,644,000
2026-03-11	0.720	0.770	0.710	0.770	0.770	226,256,984
2026-03-10	0.730	0.780	0.700	0.730	0.730	411,539,000
2026-03-09	0.940	1.100	0.800	0.820	0.820	978,341,250
2026-03-06	0.750	0.850	0.740	0.820	0.820	427,998,594
2026-03-05	0.800	0.820	0.720	0.740	0.740	597,160,875
2026-03-04	0.920	0.920	0.760	0.800	0.800	703,215,062
2026-03-03	0.830	0.980	0.810	0.880	0.880	1,824,527,100
2026-03-02	0.740	0.810	0.700	0.800	0.800	1,003,298,000
2026-02-27	0.630	0.660	0.620	0.650	0.650	81,067,820
2026-02-26	0.670	0.670	0.620	0.630	0.630	117,444,000
2026-02-25	0.670	0.680	0.650	0.670	0.670	111,060,094
2026-02-24	0.610	0.680	0.600	0.680	0.680	279,964,000
2026-02-23	0.630	0.640	0.620	0.620	0.620	32,968,449
2026-02-20	0.610	0.660	0.600	0.640	0.640	52,251,152
2026-02-16	0.560	0.600	0.560	0.590	0.590	10,910,000
2026-02-13	0.570	0.580	0.540	0.560	0.560	93,488,125
2026-02-12	0.610	0.620	0.590	0.590	0.590	47,336,480
2026-02-11	0.590	0.620	0.580	0.600	0.600	62,390,000
2026-02-10	0.590	0.600	0.570	0.590	0.590	33,146,039
2026-02-09	0.590	0.590	0.570	0.570	0.570	59,015,246
2026-02-06	0.540	0.600	0.540	0.600	0.600	92,094,000
2026-02-05	0.570	0.570	0.540	0.560	0.560	68,994,734
2026-02-04	0.590	0.600	0.560	0.570	0.570	124,065,398
2026-02-03	0.570	0.590	0.560	0.570	0.570	71,300,000
2026-02-02	0.610	0.620	0.550	0.570	0.570	191,348,000
2026-01-30	0.660	0.690	0.610	0.640	0.640	323,310,500
2026-01-29	0.600	0.650	0.560	0.640	0.640	401,678,031
2026-01-28	0.530	0.590	0.520	0.580	0.580	304,646,031
2026-01-27	0.530	0.540	0.510	0.520	0.520	66,976,281

← NewerPage 3 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.