United Energy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	0.500	0.510	0.495	0.500	0.500	68,477,159
2025-10-27	0.510	0.510	0.500	0.500	0.500	32,203,994
2025-10-24	0.510	0.520	0.500	0.510	0.510	51,469,004
2025-10-23	0.520	0.520	0.500	0.510	0.510	80,123,107
2025-10-22	0.520	0.530	0.510	0.510	0.510	160,247,275
2025-10-21	0.510	0.540	0.500	0.520	0.520	244,650,351
2025-10-20	0.500	0.510	0.495	0.510	0.510	35,490,000
2025-10-17	0.510	0.510	0.490	0.495	0.495	44,144,113
2025-10-16	0.500	0.510	0.495	0.510	0.510	19,740,000
2025-10-15	0.495	0.500	0.490	0.500	0.500	34,818,000
2025-10-14	0.500	0.510	0.485	0.490	0.490	98,118,000
2025-10-13	0.475	0.510	0.475	0.500	0.500	124,978,000
2025-10-10	0.510	0.520	0.500	0.500	0.500	86,642,648
2025-10-09	0.510	0.520	0.510	0.510	0.510	68,941,409
2025-10-08	0.510	0.520	0.510	0.510	0.510	13,293,481
2025-10-06	0.520	0.530	0.510	0.520	0.520	14,842,000
2025-10-03	0.530	0.530	0.510	0.520	0.520	25,844,000
2025-10-02	0.530	0.540	0.520	0.530	0.530	21,397,231
2025-09-30	0.530	0.530	0.520	0.530	0.530	60,426,819
2025-09-29	0.530	0.530	0.520	0.520	0.520	23,422,000
2025-09-26	0.520	0.530	0.510	0.520	0.520	59,155,879
2025-09-25	0.540	0.540	0.520	0.520	0.520	147,634,000
2025-09-24	0.540	0.550	0.530	0.540	0.540	109,690,492
2025-09-23	0.540	0.540	0.530	0.530	0.530	56,050,000
2025-09-22	0.550	0.560	0.530	0.540	0.540	131,833,650
2025-09-19	0.540	0.570	0.530	0.550	0.550	446,360,000
2025-09-18	0.550	0.580	0.530	0.530	0.530	291,160,000
2025-09-17	0.540	0.550	0.530	0.550	0.550	66,436,330
2025-09-16	0.540	0.540	0.530	0.540	0.540	72,484,000
2025-09-15	0.530	0.540	0.530	0.540	0.540	48,885,252
2025-09-12	0.540	0.540	0.520	0.530	0.530	107,765,001
2025-09-11	0.540	0.540	0.530	0.540	0.540	35,829,160
2025-09-10	0.520	0.550	0.520	0.530	0.530	135,081,324
2025-09-09	0.530	0.530	0.520	0.520	0.520	56,404,819
2025-09-08	0.530	0.530	0.520	0.530	0.530	42,433,942
2025-09-05	0.530	0.530	0.520	0.530	0.530	51,642,000
2025-09-04	0.540	0.550	0.520	0.530	0.530	80,348,000
2025-09-03	0.550	0.560	0.530	0.550	0.550	58,024,000
2025-09-02	0.550	0.560	0.540	0.550	0.550	61,162,000
2025-09-01	0.550	0.550	0.520	0.540	0.540	128,612,000
2025-08-29	0.590	0.640	0.530	0.550	0.550	350,536,962
2025-08-28	0.570	0.590	0.570	0.590	0.590	88,368,000
2025-08-27	0.590	0.600	0.560	0.570	0.570	139,271,936
2025-08-26	0.580	0.590	0.580	0.590	0.590	168,486,152
2025-08-25	0.580	0.580	0.570	0.580	0.580	68,768,126
2025-08-22	0.580	0.580	0.560	0.580	0.580	78,912,000
2025-08-21	0.570	0.580	0.560	0.580	0.580	83,637,000
2025-08-20	0.550	0.570	0.540	0.570	0.570	84,240,565
2025-08-19	0.540	0.560	0.540	0.550	0.550	89,875,634
2025-08-18	0.530	0.550	0.530	0.540	0.540	124,228,113
2025-08-15	0.540	0.550	0.530	0.530	0.530	119,890,000
2025-08-14	0.550	0.550	0.530	0.540	0.540	125,428,000
2025-08-13	0.540	0.560	0.540	0.550	0.550	111,529,200
2025-08-12	0.550	0.550	0.540	0.550	0.550	62,916,230
2025-08-11	0.540	0.550	0.530	0.540	0.540	85,084,000
2025-08-08	0.550	0.560	0.540	0.550	0.550	82,210,000
2025-08-07	0.560	0.560	0.540	0.550	0.550	77,135,405
2025-08-06	0.550	0.560	0.540	0.560	0.560	75,192,664
2025-08-05	0.540	0.560	0.530	0.550	0.550	103,740,000
2025-08-04	0.530	0.550	0.510	0.540	0.540	98,679,801

← NewerPage 5 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.