Yankuang Energy Group Co Ltd HK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	9.640	9.740	9.530	9.730	8.300	16,394,570
2024-08-07	9.520	9.680	9.460	9.640	8.223	26,117,340
2024-08-06	9.670	9.850	9.430	9.520	8.121	20,707,939
2024-08-05	9.920	9.920	9.400	9.610	8.198	36,654,168
2024-08-02	9.890	10.120	9.770	9.960	8.496	16,939,520
2024-08-01	10.260	10.420	9.930	10.000	8.530	32,832,090
2024-07-31	9.750	10.260	9.640	10.200	8.701	32,760,010
2024-07-30	9.970	9.980	9.570	9.650	8.232	16,455,330
2024-07-29	9.820	10.000	9.760	9.900	8.445	13,630,890
2024-07-26	9.660	9.870	9.650	9.740	8.309	16,291,470
2024-07-25	10.000	10.000	9.610	9.660	8.240	19,006,490
2024-07-24	9.990	10.140	9.920	9.990	8.522	17,819,230
2024-07-23	10.080	10.120	9.880	9.990	8.522	12,218,250
2024-07-22	9.930	10.020	9.610	10.020	8.547	26,807,250
2024-07-19	10.160	10.160	9.860	9.930	8.471	24,139,900
2024-07-18	10.120	10.200	10.020	10.160	8.667	18,515,600
2024-07-17	10.460	10.540	10.100	10.120	8.633	26,123,711
2024-07-16	10.340	10.580	10.220	10.460	8.923	39,015,379
2024-07-15	10.200	10.540	10.060	10.340	8.820	40,519,551
2024-07-12	10.320	10.420	10.020	10.200	8.701	40,040,059
2024-07-11	10.400	10.520	10.140	10.280	8.769	32,330,230
2024-07-10	11.100	11.100	10.120	10.280	8.769	75,827,344
2024-07-09	11.140	11.200	11.000	11.100	9.469	17,342,189
2024-07-08	11.460	11.480	11.140	11.200	9.554	21,701,490
2024-07-05	11.580	11.700	11.180	11.420	9.742	23,476,619
2024-07-04	11.400	11.580	11.400	11.580	9.878	18,870,221
2024-07-03	11.380	11.680	11.220	11.360	9.690	27,010,750
2024-07-02	11.540	11.760	11.220	11.400	9.725	38,476,922
2024-06-28	11.020	11.380	11.020	11.160	9.520	29,606,980
2024-06-27	11.360	11.380	10.920	11.020	9.400	33,936,770
2024-06-26	11.820	12.000	11.140	11.380	9.707	53,976,328
2024-06-25	16.480	16.960	16.240	16.840	10.872	47,814,117
2024-06-24	16.720	16.740	16.160	16.400	10.588	33,052,255
2024-06-21	17.200	17.200	16.440	16.600	10.717	59,143,440
2024-06-20	17.420	17.600	17.060	17.200	11.105	51,698,809
2024-06-19	17.400	17.440	17.200	17.340	11.195	49,160,845
2024-06-18	17.520	17.620	17.160	17.240	11.130	27,476,687
2024-06-17	18.120	18.120	17.420	17.420	11.247	57,259,898
2024-06-14	18.280	18.440	18.000	18.120	11.699	22,080,181
2024-06-13	18.500	18.620	18.120	18.180	11.737	38,461,345
2024-06-12	18.180	18.580	17.820	18.380	11.866	45,796,076
2024-06-11	18.060	18.240	17.720	18.180	11.737	43,120,336
2024-06-07	18.120	18.340	17.860	18.060	11.660	37,501,125
2024-06-06	17.640	18.160	17.620	18.020	11.634	60,781,800
2024-06-05	17.540	17.700	17.480	17.580	11.350	69,354,830
2024-06-04	18.000	18.000	17.440	17.540	11.324	264,230,886
2024-06-03	19.760	19.860	19.160	19.300	12.460	19,800,346
2024-05-31	19.400	20.000	19.400	19.520	12.602	32,258,139
2024-05-30	19.760	19.760	19.140	19.400	12.525	28,311,795
2024-05-29	19.800	20.100	19.660	19.880	12.835	26,537,816
2024-05-28	19.800	20.100	19.640	19.880	12.835	26,148,841
2024-05-27	19.300	19.940	19.300	19.660	12.693	27,412,233
2024-05-24	19.200	19.620	19.080	19.300	12.460	20,966,159
2024-05-23	18.900	19.460	18.780	19.200	12.396	19,983,853
2024-05-22	19.400	19.720	18.900	19.040	12.293	23,866,133
2024-05-21	19.160	19.500	18.940	19.300	12.460	18,042,512
2024-05-20	18.920	19.400	18.660	19.260	12.435	26,173,307
2024-05-17	18.640	18.960	18.260	18.860	12.176	26,033,687
2024-05-16	18.220	18.800	18.220	18.640	12.034	33,134,310
2024-05-14	19.360	19.440	18.000	18.080	11.673	76,280,232

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.2300 HKD
2026-06-30	0.3679 HKD
2025-09-11	0.1970 HKD
2025-06-05	0.5886 HKD
2024-10-30	0.2510 HKD
2024-06-26	0.2711 HKD
2023-07-05	5.0049 HKD
2022-07-05	1.8747 HKD
2021-06-23	0.4847 HKD
2020-06-24	0.6344 HKD
2019-11-11	1.1095 HKD
2019-06-03	0.6146 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.