United Energy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.460	0.465	0.450	0.460	0.460	43,637,396
2026-10-20	0.430	0.455	0.430	0.455	0.455	53,092,000
2026-10-16	0.440	0.440	0.420	0.425	0.425	52,462,987
2026-10-15	0.450	0.455	0.430	0.435	0.435	45,996,000
2026-10-14	0.430	0.470	0.430	0.455	0.455	77,974,000
2026-10-13	0.430	0.430	0.415	0.430	0.430	26,564,000
2026-10-12	0.435	0.440	0.420	0.430	0.430	53,170,000
2026-10-09	0.445	0.450	0.425	0.430	0.430	66,964,000
2026-10-08	0.410	0.450	0.410	0.445	0.445	195,000,000
2026-10-07	0.385	0.395	0.385	0.395	0.395	4,932,000
2026-10-06	0.400	0.400	0.390	0.390	0.390	5,459,387
2026-10-05	0.395	0.405	0.380	0.395	0.395	22,230,984
2026-10-02	0.410	0.410	0.385	0.390	0.390	20,840,168
2026-09-30	0.405	0.415	0.400	0.410	0.410	32,526,797
2026-09-29	0.410	0.415	0.400	0.405	0.405	26,060,000
2026-09-28	0.410	0.420	0.410	0.415	0.415	22,289,000
2026-09-25	0.420	0.420	0.405	0.415	0.415	6,941,267
2026-09-24	0.405	0.415	0.405	0.415	0.415	21,628,000
2026-09-23	0.415	0.415	0.400	0.405	0.405	15,472,000
2026-09-22	0.415	0.415	0.405	0.410	0.410	13,592,000
2026-09-21	0.405	0.420	0.400	0.420	0.420	83,451,375
2026-09-18	0.410	0.410	0.400	0.405	0.405	138,210,047
2026-09-17	0.410	0.415	0.405	0.410	0.410	18,168,000
2026-09-16	0.415	0.415	0.410	0.415	0.415	14,867,870
2026-09-15	0.420	0.420	0.405	0.410	0.410	29,124,000
2026-09-14	0.410	0.425	0.400	0.420	0.420	46,059,305
2026-09-11	0.430	0.435	0.405	0.405	0.405	67,526,555
2026-09-10	0.425	0.430	0.410	0.420	0.420	31,401,393
2026-09-09	0.440	0.440	0.415	0.420	0.420	51,482,000
2026-09-08	0.425	0.440	0.420	0.435	0.435	30,961,086
2026-09-07	0.430	0.430	0.410	0.425	0.425	40,896,000
2026-09-04	0.410	0.430	0.410	0.425	0.425	48,190,000
2026-09-03	0.405	0.415	0.400	0.410	0.410	34,199,152
2026-09-02	0.415	0.425	0.400	0.400	0.400	94,315,367
2026-09-01	0.415	0.425	0.400	0.405	0.405	43,044,000
2026-08-31	0.390	0.415	0.380	0.415	0.415	120,808,000
2026-08-28	0.390	0.390	0.380	0.390	0.390	28,684,000
2026-08-27	0.380	0.395	0.380	0.390	0.390	26,090,000
2026-08-26	0.380	0.385	0.380	0.380	0.380	10,222,000
2026-08-25	0.385	0.385	0.380	0.385	0.385	20,070,000
2026-08-24	0.385	0.390	0.380	0.385	0.385	25,392,000
2026-08-21	0.375	0.390	0.375	0.385	0.385	63,744,000
2026-08-20	0.365	0.375	0.360	0.370	0.370	38,432,000
2026-08-19	0.370	0.370	0.360	0.360	0.360	26,578,324
2026-08-18	0.365	0.375	0.365	0.365	0.365	36,329,258
2026-08-17	0.355	0.365	0.350	0.365	0.365	27,774,000
2026-08-14	0.360	0.360	0.350	0.355	0.355	24,762,000
2026-08-13	0.365	0.365	0.360	0.360	0.360	14,138,762
2026-08-12	0.370	0.370	0.355	0.360	0.360	29,894,000
2026-08-11	0.370	0.375	0.365	0.370	0.370	41,266,000
2026-08-10	0.355	0.365	0.350	0.365	0.365	36,550,000
2026-08-07	0.355	0.360	0.350	0.355	0.355	34,600,000
2026-08-06	0.360	0.365	0.350	0.350	0.350	35,498,000
2026-08-05	0.360	0.365	0.355	0.365	0.365	30,654,000
2026-08-04	0.365	0.365	0.355	0.365	0.365	24,048,000
2026-08-03	0.360	0.365	0.355	0.365	0.365	39,198,000
2026-07-31	0.355	0.365	0.350	0.360	0.360	32,225,953
2026-07-30	0.360	0.365	0.355	0.360	0.360	36,218,000
2026-07-29	0.355	0.365	0.350	0.355	0.355	42,590,000
2026-07-28	0.355	0.360	0.350	0.355	0.355	32,434,000

Page 1 of 5 · 246 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.