Yankuang Energy Group Co Ltd HK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	13.580	13.700	13.300	13.460	8.690	11,691,904
2023-11-13	13.660	13.760	13.420	13.660	8.819	12,871,812
2023-11-10	13.620	13.680	13.440	13.560	8.755	13,941,793
2023-11-09	13.100	13.720	13.100	13.600	8.780	28,232,141
2023-11-08	13.100	13.140	12.840	13.020	8.406	20,987,713
2023-11-07	13.000	13.200	12.900	13.140	8.483	18,883,937
2023-11-06	13.340	13.520	12.900	13.000	8.393	35,891,350
2023-11-03	13.480	13.620	13.280	13.440	8.677	14,374,862
2023-11-02	13.580	13.580	13.320	13.380	8.638	12,074,631
2023-11-01	13.520	13.580	13.220	13.440	8.677	9,300,197
2023-10-31	13.780	13.960	13.480	13.600	8.780	22,943,288
2023-10-30	13.900	14.240	13.760	13.840	8.935	13,673,786
2023-10-27	14.140	14.180	13.940	14.100	9.103	27,061,258
2023-10-26	14.400	14.400	13.940	14.080	9.090	14,465,823
2023-10-25	14.300	14.520	14.120	14.400	9.297	28,052,054
2023-10-24	13.940	14.200	13.820	14.140	9.129	26,608,716
2023-10-20	13.900	14.240	13.760	14.180	9.155	19,190,334
2023-10-19	14.520	14.520	13.960	13.960	9.013	11,889,874
2023-10-18	14.140	14.620	14.140	14.520	9.374	25,531,992
2023-10-17	14.280	14.400	13.960	14.300	9.232	13,907,681
2023-10-16	14.380	14.520	14.100	14.380	9.284	23,543,709
2023-10-13	14.060	14.320	13.960	14.140	9.129	15,984,665
2023-10-12	14.360	14.500	13.960	14.060	9.077	21,348,034
2023-10-11	14.680	14.680	14.300	14.300	9.232	10,254,039
2023-10-10	15.100	15.140	14.380	14.500	9.361	14,423,209
2023-10-09	14.500	15.020	14.500	15.000	9.684	24,643,051
2023-10-06	14.020	14.180	14.000	14.120	9.116	3,206,462
2023-10-05	13.840	14.020	13.740	13.960	9.013	3,950,345
2023-10-04	14.000	14.120	13.720	14.040	9.064	6,459,698
2023-10-03	14.720	14.800	13.900	14.120	9.116	13,116,151
2023-09-29	14.660	14.940	14.560	14.800	9.555	5,093,448
2023-09-28	14.960	15.000	14.600	14.680	9.478	18,053,094
2023-09-27	14.500	14.740	14.460	14.580	9.413	13,926,778
2023-09-26	14.800	14.860	14.520	14.600	9.426	10,076,297
2023-09-25	14.680	15.040	14.620	14.800	9.555	15,355,166
2023-09-22	15.000	15.120	14.420	14.760	9.529	42,436,523
2023-09-21	15.220	15.320	14.940	15.080	9.736	17,838,438
2023-09-20	15.600	15.660	15.200	15.360	9.917	66,761,661
2023-09-19	15.000	15.700	14.940	15.580	10.059	46,029,908
2023-09-18	14.600	15.160	14.600	14.860	9.594	47,193,701
2023-09-15	14.700	14.940	14.340	14.460	9.336	50,598,451
2023-09-14	13.740	14.560	13.740	14.540	9.387	40,392,974
2023-09-13	13.280	13.880	13.280	13.740	8.871	24,632,301
2023-09-12	13.700	13.700	13.220	13.280	8.574	19,192,713
2023-09-11	13.940	14.080	13.580	13.700	8.845	28,704,641
2023-09-07	14.060	14.360	13.940	14.040	9.064	28,197,628
2023-09-06	13.440	14.500	13.400	14.120	9.116	57,383,673
2023-09-05	13.520	13.640	13.200	13.520	8.729	41,152,891
2023-09-04	12.800	13.600	12.800	13.540	8.742	79,009,973
2023-08-31	11.820	12.320	11.720	12.320	7.954	52,718,299
2023-08-30	11.840	11.980	11.700	11.740	7.580	16,679,554
2023-08-29	11.540	11.860	11.420	11.740	7.580	28,726,911
2023-08-28	11.500	11.760	11.220	11.340	7.321	37,610,288
2023-08-25	11.260	11.280	11.140	11.140	7.192	7,500,998
2023-08-24	11.300	11.360	11.100	11.220	7.244	7,685,712
2023-08-23	11.040	11.420	11.020	11.260	7.270	16,725,652
2023-08-22	10.740	11.180	10.720	11.040	7.128	15,706,257
2023-08-21	10.940	11.000	10.540	10.700	6.908	24,838,168
2023-08-18	11.160	11.260	10.940	10.940	7.063	9,820,145
2023-08-17	11.160	11.200	10.900	11.100	7.166	18,983,868

← NewerPage 13 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.