Yankuang Energy Group Co Ltd HK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	27.150	27.150	26.600	26.800	8.981	18,817,485
2023-05-18	27.100	27.550	26.950	27.100	9.081	14,257,359
2023-05-17	27.650	27.650	26.900	26.950	9.031	28,052,092
2023-05-16	28.100	28.400	27.700	27.850	9.332	16,131,167
2023-05-15	27.350	28.250	27.150	28.000	9.383	24,389,332
2023-05-12	28.550	28.550	27.200	27.400	9.182	28,182,352
2023-05-11	28.650	28.800	27.800	28.550	9.567	23,266,309
2023-05-10	28.500	28.950	28.150	28.450	9.533	33,475,935
2023-05-09	28.000	28.750	27.800	28.500	9.550	59,758,289
2023-05-08	26.500	28.150	26.200	28.000	9.383	42,415,997
2023-05-05	25.950	26.500	25.800	26.250	8.796	22,008,813
2023-05-04	26.000	26.700	25.600	25.850	8.662	22,549,567
2023-05-03	25.750	26.000	25.300	25.900	8.679	11,272,083
2023-05-02	26.600	26.600	24.900	25.800	8.645	33,086,986
2023-04-28	26.550	27.300	26.200	26.850	8.997	25,272,467
2023-04-27	26.300	26.500	25.650	26.350	8.830	17,075,183
2023-04-26	26.000	26.350	25.550	26.200	8.779	23,650,887
2023-04-25	25.950	26.200	25.800	26.050	8.729	14,390,994
2023-04-24	26.550	26.600	25.800	25.950	8.696	11,757,036
2023-04-21	26.600	26.750	26.300	26.500	8.880	10,028,035
2023-04-20	27.000	27.000	26.150	26.600	8.913	25,911,443
2023-04-19	27.300	27.450	26.900	27.250	9.131	28,131,418
2023-04-18	27.150	27.500	26.700	27.250	9.131	20,011,235
2023-04-17	26.100	27.300	25.850	27.000	9.048	33,053,567
2023-04-14	26.100	26.150	25.600	25.950	8.696	14,282,258
2023-04-13	25.700	26.100	25.300	25.950	8.696	15,648,283
2023-04-12	25.500	25.850	25.300	25.750	8.629	22,685,833
2023-04-11	26.950	26.950	25.150	25.500	8.545	64,928,162
2023-04-06	28.000	28.000	26.750	26.950	9.031	27,151,973
2023-04-04	27.600	28.300	27.500	27.950	9.366	24,519,300
2023-04-03	28.100	28.650	27.300	27.600	9.249	29,225,738
2023-03-31	27.450	28.450	27.150	28.100	9.416	46,486,052
2023-03-30	25.450	27.500	25.250	27.300	9.148	54,749,423
2023-03-29	25.700	25.700	25.050	25.450	8.528	16,328,134
2023-03-28	25.450	25.850	25.250	25.450	8.528	40,715,655
2023-03-27	24.750	25.600	24.050	25.200	8.444	117,891,116
2023-03-24	22.800	23.150	22.450	23.000	7.707	33,564,543
2023-03-23	22.400	23.200	22.350	22.800	7.640	26,881,703
2023-03-22	22.100	22.750	22.100	22.400	7.506	22,288,755
2023-03-21	22.000	22.050	21.150	22.000	7.372	38,787,694
2023-03-20	21.800	22.200	21.500	21.600	7.238	28,973,077
2023-03-17	21.850	22.250	21.750	21.800	7.305	58,023,042
2023-03-16	22.600	22.600	21.250	21.650	7.255	55,182,499
2023-03-15	22.900	23.200	22.550	22.750	7.623	16,697,681
2023-03-14	23.050	23.650	22.600	22.800	7.640	20,311,223
2023-03-13	22.750	23.450	22.700	23.200	7.774	22,785,829
2023-03-10	22.650	23.000	22.250	22.750	7.623	29,361,516
2023-03-09	23.050	23.400	22.650	22.700	7.607	18,105,345
2023-03-08	23.900	23.900	22.850	23.050	7.724	31,621,253
2023-03-07	23.350	24.800	23.150	24.000	8.042	43,837,484
2023-03-06	23.750	23.800	23.000	23.350	7.824	21,994,988
2023-03-03	23.750	23.950	23.250	23.850	7.992	14,496,288
2023-03-02	24.000	24.050	23.550	23.750	7.958	13,265,364
2023-03-01	23.650	24.250	23.650	23.800	7.975	17,917,635
2023-02-28	24.500	24.600	23.550	23.650	7.925	23,412,169
2023-02-27	24.000	25.000	23.950	24.500	8.210	21,633,322
2023-02-24	24.600	24.650	24.000	24.250	8.126	14,133,589
2023-02-23	24.100	25.100	24.100	24.550	8.227	46,863,337
2023-02-22	23.550	23.800	23.200	23.450	7.858	17,989,282
2023-02-21	23.150	24.050	22.950	23.450	7.858	27,367,448

← NewerPage 15 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.