Yankuang Energy Group Co Ltd HK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	11.260	11.380	11.200	11.200	7.231	13,906,953
2023-08-15	11.520	11.700	11.260	11.340	7.321	27,753,445
2023-08-14	11.700	11.820	11.480	11.600	7.489	23,266,092
2023-08-11	12.100	12.120	11.720	11.740	7.580	16,973,418
2023-08-10	11.620	12.380	11.620	12.060	7.786	47,822,150
2023-08-09	11.700	11.700	11.480	11.580	7.476	11,391,549
2023-08-08	11.460	11.780	11.460	11.660	7.528	23,437,172
2023-08-07	11.340	11.800	11.200	11.500	7.425	20,630,395
2023-08-04	11.260	11.560	11.240	11.280	7.283	7,399,383
2023-08-03	11.320	11.400	11.120	11.200	7.231	16,142,251
2023-08-02	11.680	11.780	11.240	11.320	7.308	22,049,072
2023-08-01	11.760	11.840	11.640	11.680	7.541	10,544,102
2023-07-31	11.780	11.940	11.680	11.700	7.554	16,734,375
2023-07-28	11.680	11.860	11.580	11.760	7.592	16,511,048
2023-07-27	12.020	12.100	11.660	11.700	7.554	18,033,074
2023-07-26	11.900	12.180	11.900	12.000	7.747	7,078,968
2023-07-25	11.600	12.020	11.600	11.940	7.709	11,442,499
2023-07-24	11.880	11.880	11.500	11.540	7.450	16,981,504
2023-07-21	11.900	11.900	11.700	11.780	7.605	5,861,077
2023-07-20	11.720	11.920	11.720	11.800	7.618	14,484,114
2023-07-19	11.760	11.840	11.680	11.720	7.567	14,701,175
2023-07-18	12.020	12.020	11.680	11.760	7.592	22,616,793
2023-07-14	12.100	12.200	11.980	12.100	7.812	16,870,094
2023-07-13	12.060	12.160	12.020	12.100	7.812	18,184,927
2023-07-12	11.940	12.080	11.880	12.000	7.747	15,834,723
2023-07-11	12.000	12.000	11.640	11.820	7.631	24,383,300
2023-07-10	12.120	12.160	11.860	11.920	7.696	22,082,248
2023-07-07	11.920	12.100	11.920	11.960	7.722	23,689,242
2023-07-06	12.120	12.420	11.880	11.920	7.696	32,438,759
2023-07-05	12.120	12.600	12.040	12.120	7.825	73,730,973
2023-07-04	22.650	22.800	22.250	22.400	7.506	52,280,257
2023-07-03	22.750	23.100	22.400	22.600	7.573	40,694,262
2023-06-30	21.650	22.700	21.600	22.450	7.523	41,441,599
2023-06-29	21.950	21.950	21.450	21.650	7.255	17,191,186
2023-06-28	21.200	21.950	21.000	21.850	7.322	35,331,946
2023-06-27	20.500	21.150	20.400	21.050	7.054	14,915,809
2023-06-26	20.600	20.900	20.200	20.300	6.802	18,153,159
2023-06-23	20.950	20.950	20.400	20.600	6.903	7,983,102
2023-06-21	20.850	20.950	20.450	20.850	6.987	11,107,296
2023-06-20	21.350	21.600	20.700	20.850	6.987	20,296,091
2023-06-19	21.250	21.550	21.000	21.300	7.138	20,519,014
2023-06-16	21.050	21.600	20.950	21.150	7.087	76,139,175
2023-06-15	20.550	20.950	20.150	20.900	7.003	25,027,723
2023-06-14	20.800	21.150	20.300	20.350	6.819	23,670,426
2023-06-13	20.850	20.900	20.500	20.700	6.936	28,652,887
2023-06-12	21.100	21.300	20.800	20.950	7.020	26,343,231
2023-06-09	21.550	21.600	20.950	21.000	7.037	21,114,915
2023-06-08	20.850	21.600	20.850	21.550	7.221	24,752,325
2023-06-07	20.950	21.000	20.400	20.850	6.987	16,016,930
2023-06-06	20.900	21.450	20.650	20.800	6.970	32,728,910
2023-06-05	20.500	20.850	20.250	20.800	6.970	24,661,084
2023-06-02	20.150	20.750	20.000	20.300	6.802	33,549,978
2023-06-01	20.000	20.550	19.780	19.840	6.648	49,618,629
2023-05-31	21.400	21.500	19.520	19.840	6.648	96,728,773
2023-05-30	22.400	22.750	21.600	21.850	7.322	35,110,677
2023-05-29	24.000	24.000	22.000	22.350	7.489	69,167,320
2023-05-25	25.100	25.100	24.100	24.400	8.176	27,336,190
2023-05-24	25.650	25.800	25.000	25.250	8.461	23,610,874
2023-05-23	26.000	26.200	25.550	25.650	8.595	22,855,347
2023-05-22	26.700	26.700	25.900	26.000	8.712	44,407,938

← NewerPage 14 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.