Yankuang Energy Group Co Ltd HK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	15.720	15.720	15.440	15.600	10.072	2,742,903
2024-02-08	16.000	16.000	15.620	15.760	10.175	22,951,713
2024-02-07	15.960	15.960	15.640	15.900	10.265	21,214,758
2024-02-06	15.980	16.060	15.580	15.880	10.252	24,182,658
2024-02-05	16.200	16.200	15.840	15.960	10.304	14,037,694
2024-02-02	15.760	16.160	15.500	15.940	10.291	17,087,727
2024-02-01	16.200	16.200	15.560	15.680	10.123	19,783,706
2024-01-31	16.140	16.340	15.880	16.040	10.356	20,153,698
2024-01-30	16.660	16.700	16.060	16.140	10.420	25,360,951
2024-01-29	16.280	16.700	16.140	16.520	10.666	29,238,290
2024-01-26	16.260	16.460	16.080	16.280	10.511	24,964,425
2024-01-25	15.680	16.380	15.540	16.360	10.562	27,975,303
2024-01-24	14.960	15.740	14.960	15.660	10.110	22,265,884
2024-01-23	14.680	15.060	14.680	14.900	9.620	17,546,328
2024-01-22	15.060	15.120	14.500	14.720	9.503	22,537,597
2024-01-19	15.420	15.580	14.920	15.020	9.697	25,395,076
2024-01-18	15.620	15.620	15.000	15.360	9.917	19,264,616
2024-01-17	15.940	16.020	15.420	15.480	9.994	17,386,129
2024-01-16	16.000	16.200	15.820	15.940	10.291	13,464,213
2024-01-15	15.920	16.100	15.740	16.000	10.330	13,408,742
2024-01-12	15.500	15.920	15.500	15.860	10.239	9,288,216
2024-01-11	15.980	15.980	15.400	15.580	10.059	27,038,392
2024-01-10	16.080	16.300	15.900	15.980	10.317	16,264,815
2024-01-09	15.860	16.220	15.620	16.060	10.369	18,155,352
2024-01-08	16.360	16.360	15.700	15.860	10.239	22,546,492
2024-01-05	16.180	16.420	16.020	16.360	10.562	31,157,689
2024-01-04	15.860	16.280	15.720	16.180	10.446	43,314,503
2024-01-03	15.480	15.880	15.340	15.860	10.239	36,280,558
2024-01-02	14.780	15.480	14.740	15.460	9.981	30,699,152
2023-12-29	14.720	14.840	14.620	14.840	9.581	13,727,164
2023-12-28	15.200	15.240	14.600	14.720	9.503	23,290,233
2023-12-27	15.060	15.380	14.500	15.160	9.788	36,800,362
2023-12-22	14.620	15.180	14.520	15.000	9.684	31,006,524
2023-12-21	14.440	14.660	14.340	14.620	9.439	8,839,993
2023-12-20	14.500	14.780	14.400	14.480	9.349	10,464,375
2023-12-19	14.380	14.580	14.160	14.460	9.336	12,013,296
2023-12-18	14.060	14.400	13.900	14.320	9.245	14,505,720
2023-12-15	14.180	14.300	13.980	14.020	9.052	11,392,359
2023-12-14	13.980	14.140	13.860	13.980	9.026	6,357,752
2023-12-13	14.180	14.180	13.880	13.940	9.000	6,445,465
2023-12-12	14.380	14.380	14.120	14.220	9.181	7,488,350
2023-12-11	13.820	14.440	13.580	14.380	9.284	16,782,007
2023-12-08	13.960	13.960	13.620	13.760	8.884	7,389,803
2023-12-07	14.380	14.380	13.880	13.960	9.013	8,839,794
2023-12-06	14.240	14.400	14.080	14.320	9.245	12,002,583
2023-12-05	14.780	14.780	14.120	14.240	9.194	11,845,747
2023-12-04	14.680	14.880	14.460	14.660	9.465	8,299,006
2023-12-01	14.540	14.900	14.540	14.660	9.465	16,944,740
2023-11-30	14.560	14.840	14.200	14.520	9.374	24,918,783
2023-11-29	14.540	14.760	14.380	14.480	9.349	17,861,006
2023-11-28	14.620	14.620	14.380	14.460	9.336	9,917,047
2023-11-27	14.460	14.680	14.360	14.640	9.452	23,050,551
2023-11-24	13.980	14.440	13.880	14.360	9.271	20,338,038
2023-11-23	13.800	14.020	13.580	13.980	9.026	12,738,826
2023-11-22	13.820	13.840	13.560	13.700	8.845	8,977,797
2023-11-21	13.740	13.960	13.640	13.660	8.819	16,294,195
2023-11-20	13.740	13.920	13.660	13.740	8.871	9,461,081
2023-11-17	13.920	13.960	13.660	13.700	8.845	10,855,741
2023-11-16	13.800	13.960	13.560	13.940	9.000	11,262,307
2023-11-15	13.680	13.800	13.540	13.800	8.909	13,848,869

← NewerPage 12 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.