United Energy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	0.365	0.370	0.360	0.365	0.326	68,424,000
2025-02-05	0.370	0.370	0.360	0.365	0.326	40,804,473
2025-02-04	0.370	0.375	0.365	0.365	0.326	4,913,226
2025-02-03	0.365	0.370	0.350	0.370	0.330	14,774,000
2025-01-28	0.380	0.380	0.370	0.370	0.330	3,983,989
2025-01-27	0.365	0.380	0.360	0.380	0.339	48,702,000
2025-01-24	0.365	0.365	0.360	0.365	0.326	33,030,000
2025-01-23	0.365	0.375	0.360	0.365	0.326	50,816,000
2025-01-22	0.370	0.375	0.360	0.365	0.326	44,396,000
2025-01-21	0.380	0.380	0.365	0.375	0.335	57,370,000
2025-01-20	0.385	0.390	0.375	0.380	0.339	44,778,000
2025-01-17	0.380	0.385	0.375	0.385	0.344	56,660,000
2025-01-16	0.380	0.385	0.375	0.385	0.344	64,276,000
2025-01-15	0.375	0.380	0.365	0.375	0.335	84,946,000
2025-01-14	0.365	0.375	0.365	0.375	0.335	55,501,398
2025-01-13	0.355	0.370	0.350	0.365	0.326	93,070,000
2025-01-10	0.370	0.370	0.350	0.355	0.317	101,750,000
2025-01-09	0.370	0.375	0.360	0.365	0.326	43,184,000
2025-01-08	0.375	0.385	0.360	0.370	0.330	123,596,000
2025-01-07	0.350	0.380	0.350	0.375	0.335	191,284,000
2025-01-06	0.350	0.355	0.340	0.350	0.312	97,184,000
2025-01-03	0.345	0.355	0.340	0.345	0.308	93,006,000
2025-01-02	0.355	0.360	0.340	0.345	0.308	92,508,000
2024-12-31	0.345	0.365	0.340	0.355	0.317	78,750,000
2024-12-30	0.355	0.365	0.345	0.350	0.312	93,640,000
2024-12-27	0.360	0.360	0.340	0.355	0.317	129,244,000
2024-12-24	0.355	0.365	0.350	0.355	0.317	61,266,000
2024-12-23	0.355	0.360	0.340	0.350	0.312	122,624,000
2024-12-20	0.380	0.385	0.350	0.355	0.317	246,752,000
2024-12-19	0.395	0.410	0.380	0.385	0.344	275,489,969
2024-12-18	0.365	0.410	0.365	0.405	0.362	409,673,969
2024-12-17	0.360	0.375	0.355	0.360	0.321	123,588,000
2024-12-16	0.360	0.365	0.350	0.360	0.321	121,378,000
2024-12-13	0.360	0.375	0.355	0.360	0.321	126,364,000
2024-12-12	0.380	0.380	0.355	0.360	0.321	228,654,000
2024-12-11	0.370	0.400	0.370	0.375	0.335	328,000,000
2024-12-10	0.380	0.380	0.355	0.370	0.330	217,382,797
2024-12-09	0.345	0.390	0.340	0.370	0.330	623,363,000
2024-12-06	0.320	0.350	0.315	0.340	0.303	333,838,031
2024-12-05	0.310	0.320	0.300	0.315	0.281	120,772,000
2024-12-04	0.290	0.315	0.285	0.305	0.272	206,176,000
2024-12-03	0.295	0.295	0.275	0.290	0.259	166,283,906
2024-12-02	0.295	0.295	0.285	0.290	0.259	52,332,000
2024-11-29	0.295	0.300	0.285	0.290	0.259	55,596,000
2024-11-28	0.300	0.305	0.290	0.295	0.263	32,414,000
2024-11-27	0.295	0.305	0.290	0.300	0.268	46,238,000
2024-11-26	0.300	0.300	0.295	0.295	0.263	32,743,641
2024-11-25	0.300	0.305	0.290	0.300	0.268	66,972,727
2024-11-22	0.310	0.310	0.295	0.300	0.268	51,048,000
2024-11-21	0.310	0.315	0.305	0.310	0.277	36,040,000
2024-11-20	0.310	0.315	0.305	0.315	0.281	27,064,000
2024-11-19	0.315	0.315	0.305	0.310	0.277	27,756,289
2024-11-18	0.310	0.315	0.305	0.310	0.277	45,334,000
2024-11-15	0.305	0.310	0.295	0.305	0.272	59,306,000
2024-11-14	0.310	0.310	0.300	0.300	0.268	52,002,000
2024-11-13	0.320	0.320	0.300	0.310	0.277	118,932,000
2024-11-12	0.325	0.330	0.315	0.320	0.286	79,224,000
2024-11-11	0.340	0.340	0.325	0.325	0.290	85,404,000
2024-11-08	0.350	0.355	0.335	0.340	0.303	95,302,000
2024-11-07	0.335	0.350	0.335	0.350	0.312	118,248,000

← NewerPage 8 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.