Yankuang Energy Group Co Ltd HK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	19.600	19.720	19.160	19.500	12.589	26,238,450
2024-05-10	19.000	19.660	19.000	19.640	12.680	39,837,370
2024-05-09	18.800	18.960	18.600	18.780	12.125	17,885,329
2024-05-08	18.020	19.100	18.000	18.780	12.125	50,654,184
2024-05-07	17.700	18.140	17.700	18.020	11.634	25,713,771
2024-05-06	17.180	17.760	16.900	17.700	11.427	31,852,499
2024-05-03	16.880	17.120	16.700	17.060	11.014	10,895,607
2024-05-02	17.080	17.080	16.720	16.880	10.898	8,739,312
2024-04-30	16.540	17.360	16.400	17.040	11.001	51,900,898
2024-04-29	16.280	16.520	15.920	16.500	10.653	44,226,012
2024-04-26	17.140	17.400	16.520	16.580	10.704	62,850,978
2024-04-25	16.780	17.300	16.700	17.200	11.105	23,826,472
2024-04-24	16.800	16.980	16.620	16.720	10.795	25,602,192
2024-04-23	17.320	17.420	16.760	16.760	10.821	49,510,250
2024-04-22	18.400	18.520	17.360	17.360	11.208	43,371,028
2024-04-19	18.260	18.440	18.040	18.320	11.828	21,455,427
2024-04-18	18.000	18.320	17.960	18.120	11.699	21,805,167
2024-04-17	18.200	18.260	17.840	18.080	11.673	16,540,194
2024-04-16	17.820	18.320	17.680	18.100	11.686	33,692,348
2024-04-15	17.700	18.060	17.520	17.800	11.492	20,634,451
2024-04-12	17.680	17.840	17.520	17.720	11.440	15,235,410
2024-04-11	17.260	17.860	17.120	17.680	11.414	28,727,870
2024-04-10	17.020	17.740	16.920	17.300	11.169	47,239,065
2024-04-09	16.700	17.040	16.600	16.960	10.950	28,252,411
2024-04-08	16.240	16.880	16.180	16.640	10.743	34,366,868
2024-04-05	16.820	16.880	15.980	16.060	10.369	19,318,462
2024-04-03	16.340	16.860	16.160	16.780	10.833	45,469,643
2024-04-02	16.740	17.080	16.180	16.280	10.511	56,982,008
2024-03-28	16.740	16.880	16.300	16.440	10.614	39,549,808
2024-03-27	16.820	17.000	16.540	16.720	10.795	28,273,741
2024-03-26	17.720	17.780	16.580	16.720	10.795	48,475,903
2024-03-25	17.440	17.980	17.280	17.660	11.402	18,060,348
2024-03-22	17.780	18.020	17.480	17.580	11.350	17,181,470
2024-03-21	17.580	18.020	17.320	17.800	11.492	20,653,561
2024-03-20	17.820	17.980	17.420	17.540	11.324	33,623,344
2024-03-19	17.260	18.200	17.200	17.840	11.518	40,053,078
2024-03-18	17.800	17.800	17.100	17.500	11.298	50,395,941
2024-03-15	18.400	18.400	17.380	17.960	11.595	80,411,865
2024-03-14	18.680	18.860	18.380	18.540	11.970	30,960,361
2024-03-13	18.380	19.000	18.280	18.760	12.112	24,642,012
2024-03-12	18.900	19.180	18.300	18.580	11.996	38,149,463
2024-03-11	20.100	20.100	18.920	18.980	12.254	54,985,605
2024-03-08	19.920	20.100	19.400	19.980	12.899	33,189,601
2024-03-07	19.620	20.300	19.420	19.880	12.835	41,877,457
2024-03-06	18.920	19.640	18.920	19.540	12.615	36,880,729
2024-03-05	19.280	19.620	18.940	19.000	12.267	24,972,784
2024-03-04	18.500	19.580	18.420	19.200	12.396	38,862,550
2024-03-01	18.040	18.740	17.900	18.460	11.918	25,980,843
2024-02-29	18.220	18.760	18.000	18.080	11.673	30,405,210
2024-02-28	17.980	18.720	17.860	18.300	11.815	32,617,235
2024-02-27	17.660	18.300	17.540	18.160	11.724	23,609,058
2024-02-26	18.460	18.940	17.300	17.800	11.492	44,769,543
2024-02-23	18.880	18.920	18.380	18.660	12.047	28,915,254
2024-02-22	17.300	18.880	17.240	18.880	12.189	56,506,980
2024-02-21	17.240	17.600	17.140	17.380	11.221	23,100,926
2024-02-20	16.980	17.660	16.780	17.420	11.247	39,935,949
2024-02-19	15.720	16.920	15.720	16.880	10.898	56,610,639
2024-02-16	15.560	15.740	15.500	15.680	10.123	5,964,728
2024-02-15	15.600	15.700	15.320	15.400	9.942	5,170,341
2024-02-14	15.700	15.880	15.480	15.660	10.110	4,015,786

← NewerPage 11 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.