United Energy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	0.335	0.350	0.335	0.350	0.312	118,248,000
2024-11-06	0.335	0.345	0.330	0.335	0.299	95,536,000
2024-11-05	0.325	0.335	0.320	0.335	0.299	82,312,367
2024-11-04	0.330	0.330	0.320	0.330	0.295	38,470,000
2024-11-01	0.325	0.330	0.320	0.330	0.295	43,960,000
2024-10-31	0.320	0.325	0.315	0.325	0.290	50,490,000
2024-10-30	0.320	0.325	0.310	0.320	0.286	52,020,000
2024-10-29	0.335	0.335	0.310	0.320	0.286	130,026,000
2024-10-28	0.330	0.335	0.325	0.335	0.299	46,024,000
2024-10-25	0.335	0.340	0.330	0.330	0.295	51,922,000
2024-10-24	0.345	0.345	0.325	0.335	0.299	72,484,000
2024-10-23	0.335	0.350	0.330	0.345	0.308	114,981,000
2024-10-22	0.325	0.335	0.320	0.330	0.295	49,342,000
2024-10-21	0.330	0.330	0.320	0.325	0.290	66,454,000
2024-10-18	0.320	0.335	0.310	0.330	0.295	124,196,000
2024-10-17	0.325	0.335	0.310	0.315	0.281	92,896,000
2024-10-16	0.325	0.335	0.320	0.325	0.290	79,635,000
2024-10-15	0.340	0.340	0.320	0.330	0.295	103,408,000
2024-10-14	0.345	0.350	0.330	0.340	0.303	126,875,906
2024-10-10	0.360	0.365	0.345	0.345	0.308	199,612,000
2024-10-09	0.395	0.395	0.350	0.355	0.317	207,164,000
2024-10-08	0.455	0.480	0.380	0.385	0.344	456,932,000
2024-10-07	0.440	0.445	0.425	0.440	0.393	30,830,000
2024-10-04	0.440	0.460	0.415	0.425	0.379	54,580,000
2024-10-03	0.455	0.480	0.420	0.435	0.388	65,102,000
2024-10-02	0.395	0.460	0.395	0.450	0.402	125,870,000
2024-09-30	0.345	0.395	0.335	0.385	0.344	602,814,000
2024-09-27	0.305	0.335	0.300	0.335	0.299	272,242,406
2024-09-26	0.330	0.340	0.325	0.335	0.263	194,512,000
2024-09-25	0.325	0.345	0.320	0.330	0.259	204,735,812
2024-09-24	0.310	0.320	0.305	0.320	0.252	164,686,000
2024-09-23	0.335	0.335	0.280	0.310	0.244	1,029,912,000
2024-09-20	0.325	0.335	0.320	0.335	0.263	127,480,000
2024-09-19	0.330	0.335	0.320	0.325	0.255	367,160,000
2024-09-17	0.385	0.395	0.345	0.345	0.271	153,628,000
2024-09-16	0.315	0.380	0.315	0.380	0.299	140,416,000
2024-09-13	0.325	0.330	0.315	0.320	0.252	228,536,000
2024-09-12	0.315	0.335	0.310	0.325	0.255	226,326,000
2024-09-11	0.435	0.440	0.295	0.310	0.244	1,326,000,000
2024-09-10	0.440	0.450	0.430	0.440	0.346	132,622,000
2024-09-09	0.435	0.445	0.435	0.440	0.346	141,952,000
2024-09-05	0.435	0.450	0.435	0.440	0.346	129,104,000
2024-09-04	0.435	0.440	0.430	0.440	0.346	124,702,000
2024-09-03	0.440	0.440	0.435	0.435	0.342	62,498,000
2024-09-02	0.440	0.440	0.430	0.435	0.342	121,196,000
2024-08-30	0.430	0.440	0.430	0.435	0.342	79,907,219
2024-08-29	0.435	0.440	0.425	0.430	0.338	82,166,000
2024-08-28	0.430	0.440	0.430	0.435	0.342	106,464,000
2024-08-27	0.425	0.430	0.420	0.430	0.338	93,844,000
2024-08-26	0.425	0.435	0.420	0.425	0.334	116,906,000
2024-08-23	0.420	0.430	0.420	0.425	0.334	81,394,000
2024-08-22	0.420	0.425	0.410	0.420	0.330	107,234,703
2024-08-21	0.420	0.425	0.415	0.420	0.330	73,994,000
2024-08-20	0.405	0.435	0.405	0.420	0.330	151,026,000
2024-08-19	0.400	0.410	0.390	0.400	0.314	194,522,000
2024-08-16	0.410	0.415	0.405	0.410	0.322	110,318,000
2024-08-15	0.405	0.415	0.400	0.405	0.318	177,838,000
2024-08-14	0.405	0.410	0.400	0.405	0.318	88,276,469
2024-08-13	0.405	0.410	0.385	0.405	0.318	276,942,031
2024-08-12	0.385	0.415	0.380	0.405	0.318	246,490,000

← NewerPage 9 of 21 · 1,230 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.