United Energy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	0.520	0.530	0.520	0.520	0.520	29,706,000
2026-01-23	0.510	0.510	0.500	0.510	0.510	37,194,660
2026-01-22	0.485	0.520	0.485	0.510	0.510	118,731,000
2026-01-21	0.475	0.480	0.470	0.480	0.480	33,893,152
2026-01-20	0.475	0.475	0.460	0.470	0.470	56,292,609
2026-01-19	0.480	0.480	0.465	0.470	0.470	48,754,609
2026-01-16	0.480	0.485	0.470	0.485	0.485	67,780,930
2026-01-15	0.475	0.490	0.470	0.485	0.485	108,401,797
2026-01-14	0.475	0.485	0.470	0.475	0.475	138,188,000
2026-01-13	0.460	0.480	0.460	0.470	0.470	134,746,000
2026-01-12	0.470	0.470	0.450	0.455	0.455	80,022,258
2026-01-09	0.460	0.470	0.455	0.465	0.465	62,969,000
2026-01-08	0.450	0.455	0.440	0.455	0.455	31,540,631
2026-01-07	0.455	0.455	0.440	0.450	0.450	35,284,312
2026-01-06	0.450	0.465	0.450	0.455	0.455	64,224,000
2026-01-05	0.460	0.460	0.445	0.450	0.450	54,845,922
2026-01-02	0.435	0.470	0.435	0.470	0.470	15,032,560
2025-12-31	0.450	0.450	0.435	0.440	0.440	25,550,141
2025-12-30	0.440	0.455	0.435	0.450	0.450	40,409,941
2025-12-29	0.430	0.445	0.425	0.440	0.440	52,084,738
2025-12-24	0.435	0.435	0.425	0.430	0.430	16,392,961
2025-12-23	0.435	0.435	0.425	0.430	0.430	29,011,609
2025-12-22	0.425	0.435	0.420	0.435	0.435	37,673,398
2025-12-19	0.410	0.425	0.410	0.420	0.420	96,183,070
2025-12-18	0.425	0.430	0.410	0.415	0.415	74,961,109
2025-12-17	0.420	0.425	0.415	0.420	0.420	57,530,000
2025-12-16	0.435	0.435	0.415	0.425	0.425	99,235,367
2025-12-15	0.440	0.445	0.430	0.435	0.435	65,497,188
2025-12-12	0.445	0.450	0.440	0.440	0.440	57,748,355
2025-12-11	0.455	0.465	0.445	0.445	0.445	49,973,623
2025-12-10	0.460	0.465	0.450	0.455	0.455	34,725,727
2025-12-09	0.475	0.475	0.445	0.460	0.460	165,946,650
2025-12-08	0.485	0.490	0.455	0.470	0.470	79,984,000
2025-12-05	0.490	0.490	0.480	0.485	0.485	24,152,000
2025-12-04	0.495	0.495	0.480	0.485	0.485	64,836,043
2025-12-03	0.495	0.495	0.485	0.490	0.490	57,121,678
2025-12-02	0.500	0.500	0.490	0.495	0.495	30,092,457
2025-12-01	0.495	0.500	0.490	0.495	0.495	28,860,000
2025-11-28	0.495	0.500	0.490	0.495	0.495	16,708,657
2025-11-27	0.490	0.500	0.485	0.490	0.490	59,627,100
2025-11-26	0.490	0.500	0.490	0.490	0.490	55,422,000
2025-11-25	0.490	0.490	0.480	0.485	0.485	44,917,034
2025-11-24	0.495	0.500	0.475	0.485	0.485	89,398,477
2025-11-21	0.510	0.510	0.490	0.490	0.490	95,869,045
2025-11-20	0.520	0.530	0.510	0.520	0.520	20,150,094
2025-11-19	0.520	0.530	0.510	0.520	0.520	30,865,372
2025-11-18	0.540	0.540	0.510	0.520	0.520	105,842,000
2025-11-17	0.530	0.540	0.520	0.540	0.540	33,609,723
2025-11-14	0.520	0.540	0.520	0.530	0.530	58,130,754
2025-11-13	0.520	0.530	0.520	0.520	0.520	25,308,000
2025-11-12	0.520	0.540	0.510	0.530	0.530	117,350,000
2025-11-11	0.500	0.520	0.500	0.520	0.520	75,114,734
2025-11-10	0.510	0.510	0.500	0.510	0.510	27,648,355
2025-11-07	0.510	0.510	0.500	0.510	0.510	21,008,676
2025-11-06	0.500	0.510	0.495	0.510	0.510	37,818,000
2025-11-05	0.500	0.510	0.490	0.500	0.500	77,311,455
2025-11-04	0.500	0.510	0.495	0.500	0.500	33,707,368
2025-11-03	0.495	0.510	0.495	0.500	0.500	83,960,000
2025-10-31	0.510	0.510	0.495	0.495	0.495	42,988,506
2025-10-30	0.500	0.510	0.500	0.500	0.500	26,268,589

← NewerPage 4 of 5 · 246 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.