United Energy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	0.395	0.405	0.395	0.395	0.353	47,740,000
2025-05-07	0.400	0.400	0.390	0.395	0.353	40,100,000
2025-05-06	0.415	0.415	0.390	0.395	0.353	109,110,000
2025-05-02	0.405	0.425	0.405	0.425	0.379	13,366,000
2025-04-30	0.390	0.405	0.385	0.405	0.362	38,608,000
2025-04-29	0.395	0.400	0.385	0.390	0.348	41,262,398
2025-04-28	0.410	0.410	0.395	0.395	0.353	58,680,000
2025-04-25	0.405	0.425	0.395	0.405	0.362	82,808,000
2025-04-24	0.400	0.410	0.395	0.400	0.357	52,406,000
2025-04-23	0.395	0.400	0.385	0.400	0.357	74,394,000
2025-04-22	0.390	0.395	0.385	0.390	0.348	33,604,000
2025-04-17	0.385	0.395	0.380	0.390	0.348	43,714,000
2025-04-16	0.390	0.390	0.375	0.385	0.344	43,523,633
2025-04-15	0.390	0.390	0.380	0.385	0.344	27,088,000
2025-04-14	0.390	0.390	0.380	0.390	0.348	30,744,000
2025-04-11	0.385	0.390	0.375	0.380	0.339	41,552,000
2025-04-10	0.405	0.405	0.385	0.390	0.348	67,218,000
2025-04-09	0.375	0.385	0.365	0.380	0.339	80,896,000
2025-04-08	0.370	0.395	0.360	0.390	0.348	179,202,000
2025-04-07	0.385	0.395	0.350	0.360	0.321	172,790,000
2025-04-03	0.420	0.440	0.410	0.435	0.388	60,488,000
2025-04-02	0.435	0.445	0.415	0.425	0.379	98,512,000
2025-04-01	0.430	0.455	0.420	0.435	0.388	166,326,594
2025-03-31	0.420	0.455	0.410	0.420	0.375	255,694,000
2025-03-28	0.380	0.425	0.375	0.415	0.370	244,116,000
2025-03-27	0.360	0.380	0.355	0.380	0.339	133,722,000
2025-03-26	0.355	0.360	0.350	0.355	0.317	25,984,000
2025-03-25	0.350	0.355	0.335	0.350	0.312	62,684,000
2025-03-24	0.355	0.355	0.345	0.345	0.308	28,796,000
2025-03-21	0.355	0.360	0.350	0.350	0.312	19,576,000
2025-03-20	0.360	0.360	0.350	0.355	0.317	30,206,000
2025-03-19	0.355	0.360	0.350	0.360	0.321	19,036,000
2025-03-18	0.350	0.360	0.345	0.360	0.321	56,894,000
2025-03-17	0.360	0.365	0.345	0.350	0.312	66,008,000
2025-03-14	0.360	0.365	0.355	0.360	0.321	69,562,891
2025-03-13	0.360	0.365	0.355	0.360	0.321	39,258,000
2025-03-12	0.360	0.370	0.355	0.360	0.321	59,912,000
2025-03-11	0.350	0.360	0.350	0.360	0.321	41,904,000
2025-03-10	0.345	0.355	0.340	0.355	0.317	112,766,000
2025-03-07	0.340	0.340	0.335	0.335	0.299	32,780,000
2025-03-06	0.340	0.350	0.335	0.340	0.303	78,084,000
2025-03-05	0.335	0.345	0.330	0.345	0.308	74,680,000
2025-03-04	0.325	0.340	0.315	0.335	0.299	141,766,000
2025-03-03	0.315	0.335	0.310	0.330	0.295	279,401,969
2025-02-28	0.365	0.370	0.350	0.355	0.317	133,165,406
2025-02-27	0.370	0.370	0.360	0.365	0.326	67,837,086
2025-02-26	0.370	0.375	0.365	0.370	0.330	64,395,000
2025-02-25	0.360	0.375	0.360	0.370	0.330	63,033,719
2025-02-24	0.365	0.370	0.360	0.365	0.326	53,312,000
2025-02-21	0.375	0.380	0.365	0.370	0.330	79,862,000
2025-02-20	0.380	0.380	0.375	0.380	0.339	28,062,000
2025-02-19	0.370	0.380	0.365	0.380	0.339	75,650,000
2025-02-18	0.360	0.370	0.360	0.370	0.330	54,707,000
2025-02-17	0.370	0.375	0.355	0.365	0.326	109,266,000
2025-02-14	0.370	0.375	0.365	0.370	0.330	87,092,000
2025-02-13	0.375	0.380	0.365	0.370	0.330	68,186,000
2025-02-12	0.370	0.375	0.365	0.375	0.335	36,580,000
2025-02-11	0.370	0.380	0.365	0.370	0.330	56,932,000
2025-02-10	0.365	0.375	0.360	0.370	0.330	54,012,000
2025-02-07	0.365	0.370	0.360	0.360	0.321	69,600,000

← NewerPage 7 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.