United Energy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	0.570	0.570	0.530	0.540	0.540	164,412,000
2025-07-31	0.610	0.620	0.560	0.570	0.570	272,705,220
2025-07-30	0.590	0.610	0.570	0.600	0.600	335,408,000
2025-07-29	0.570	0.590	0.560	0.580	0.580	117,312,445
2025-07-28	0.570	0.580	0.560	0.570	0.570	73,435,281
2025-07-25	0.580	0.590	0.570	0.580	0.580	74,110,000
2025-07-24	0.560	0.590	0.560	0.590	0.590	161,452,000
2025-07-23	0.570	0.580	0.560	0.560	0.560	91,202,000
2025-07-22	0.590	0.590	0.560	0.570	0.570	258,214,345
2025-07-21	0.590	0.600	0.570	0.590	0.590	239,822,000
2025-07-18	0.580	0.600	0.570	0.590	0.590	232,414,404
2025-07-17	0.590	0.600	0.560	0.570	0.570	207,334,000
2025-07-16	0.560	0.600	0.560	0.580	0.580	329,788,345
2025-07-15	0.560	0.580	0.550	0.560	0.560	263,400,000
2025-07-14	0.540	0.660	0.540	0.580	0.580	1,416,966,160
2025-07-11	0.550	0.550	0.530	0.530	0.530	234,282,000
2025-07-10	0.530	0.550	0.520	0.550	0.550	231,290,850
2025-07-09	0.530	0.540	0.520	0.530	0.530	165,050,000
2025-07-08	0.520	0.530	0.500	0.520	0.520	175,639,911
2025-07-07	0.510	0.520	0.500	0.520	0.520	158,594,000
2025-07-04	0.540	0.540	0.520	0.520	0.520	133,148,000
2025-07-03	0.560	0.570	0.530	0.540	0.540	172,892,000
2025-07-02	0.520	0.550	0.510	0.540	0.540	311,403,849
2025-06-30	0.500	0.520	0.500	0.520	0.520	234,686,000
2025-06-27	0.520	0.520	0.500	0.500	0.500	344,010,000
2025-06-26	0.510	0.560	0.480	0.520	0.520	1,481,792,657
2025-06-25	0.510	0.520	0.485	0.500	0.500	645,456,290
2025-06-24	0.570	0.580	0.495	0.520	0.520	1,477,316,080
2025-06-23	0.700	0.730	0.650	0.660	0.660	879,768,010
2025-06-20	0.730	0.740	0.630	0.660	0.660	1,117,336,520
2025-06-19	0.740	0.820	0.690	0.730	0.730	1,816,522,100
2025-06-18	0.600	0.800	0.570	0.770	0.770	3,461,002,000
2025-06-17	0.560	0.610	0.520	0.560	0.560	663,426,000
2025-06-16	0.580	0.660	0.530	0.570	0.570	1,109,065,000
2025-06-13	0.460	0.630	0.455	0.540	0.540	1,988,912,000
2025-06-12	0.440	0.450	0.440	0.445	0.445	42,878,000
2025-06-11	0.440	0.440	0.430	0.440	0.440	23,936,000
2025-06-10	0.445	0.450	0.430	0.440	0.440	29,910,000
2025-06-09	0.415	0.440	0.415	0.440	0.440	83,382,000
2025-06-06	0.420	0.450	0.410	0.415	0.415	115,144,000
2025-06-05	0.475	0.475	0.460	0.465	0.415	67,372,000
2025-06-04	0.470	0.470	0.460	0.465	0.415	23,694,000
2025-06-03	0.460	0.475	0.460	0.465	0.415	25,828,000
2025-06-02	0.470	0.470	0.435	0.450	0.402	40,069,000
2025-05-30	0.450	0.480	0.445	0.470	0.420	125,766,000
2025-05-29	0.440	0.455	0.435	0.450	0.402	27,732,000
2025-05-28	0.440	0.445	0.435	0.440	0.393	20,674,000
2025-05-27	0.440	0.445	0.435	0.435	0.388	13,826,000
2025-05-26	0.445	0.450	0.440	0.440	0.393	29,142,000
2025-05-23	0.445	0.450	0.435	0.445	0.397	34,788,000
2025-05-22	0.460	0.460	0.445	0.445	0.397	45,878,602
2025-05-21	0.455	0.460	0.450	0.460	0.411	29,268,500
2025-05-20	0.445	0.455	0.440	0.455	0.406	41,164,000
2025-05-19	0.440	0.445	0.435	0.445	0.397	20,639,301
2025-05-16	0.435	0.445	0.430	0.440	0.393	36,194,000
2025-05-15	0.470	0.470	0.435	0.435	0.388	99,640,492
2025-05-14	0.465	0.485	0.455	0.465	0.415	124,162,000
2025-05-13	0.460	0.465	0.445	0.460	0.411	71,894,000
2025-05-12	0.415	0.470	0.410	0.460	0.411	279,104,000
2025-05-09	0.400	0.410	0.395	0.410	0.366	47,446,000

← NewerPage 6 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.