Yankuang Energy Group Co Ltd HK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	23.150	24.050	22.950	23.450	7.858	27,367,448
2023-02-20	22.500	23.300	22.500	23.150	7.757	19,356,854
2023-02-17	22.050	23.000	21.950	22.500	7.540	21,896,123
2023-02-16	22.450	22.600	21.800	22.100	7.406	22,165,632
2023-02-15	22.950	23.100	22.300	22.450	7.523	19,827,662
2023-02-14	23.200	23.350	22.700	22.850	7.657	20,108,969
2023-02-13	23.300	23.300	22.650	23.200	7.774	31,134,630
2023-02-10	24.000	24.050	22.800	23.450	7.858	42,179,305
2023-02-09	24.500	24.500	24.000	24.250	8.126	21,619,282
2023-02-08	24.950	25.300	24.400	24.550	8.227	16,312,765
2023-02-07	24.400	25.200	24.400	24.900	8.344	23,376,874
2023-02-06	24.900	24.950	24.150	24.300	8.143	18,756,661
2023-02-03	25.500	25.650	24.700	24.950	8.361	17,642,320
2023-02-02	25.000	26.250	24.650	25.700	8.612	25,586,807
2023-02-01	25.050	25.300	24.500	25.200	8.444	26,035,365
2023-01-31	25.550	25.800	24.900	25.150	8.428	19,148,550
2023-01-30	26.450	26.550	25.100	25.150	8.428	37,310,550
2023-01-27	26.300	26.600	25.700	26.450	8.863	9,630,867
2023-01-26	26.500	26.500	25.000	26.350	8.830	31,006,769
2023-01-20	25.750	27.000	25.650	26.750	8.964	25,560,404
2023-01-19	26.300	26.750	25.500	25.800	8.645	14,375,507
2023-01-18	26.200	26.950	26.100	26.300	8.813	19,816,196
2023-01-17	26.700	26.750	25.750	26.300	8.813	19,614,761
2023-01-16	26.300	26.850	26.100	26.750	8.964	26,533,629
2023-01-13	25.850	27.300	25.850	26.050	8.729	27,470,427
2023-01-12	26.000	26.450	25.700	25.850	8.662	32,403,512
2023-01-11	23.950	26.400	23.800	26.100	8.746	82,706,769
2023-01-10	23.350	24.250	23.300	23.950	8.026	31,477,655
2023-01-09	23.100	23.700	22.700	23.500	7.875	29,582,744
2023-01-06	22.950	23.600	22.950	23.150	7.757	22,169,201
2023-01-05	23.150	23.150	22.250	22.950	7.690	33,489,722
2023-01-04	23.800	23.800	22.700	23.150	7.757	43,622,459
2023-01-03	23.800	23.850	23.150	23.800	7.975	19,315,752
2022-12-30	23.700	23.850	23.500	23.800	7.975	12,157,558
2022-12-29	24.250	24.350	23.200	23.550	7.891	24,020,081
2022-12-28	24.500	24.650	24.000	24.450	8.193	9,958,679
2022-12-23	24.050	24.350	23.850	24.250	8.126	9,165,708
2022-12-22	24.900	25.200	24.000	24.400	8.176	22,614,717
2022-12-21	25.100	25.300	24.600	24.950	8.361	9,278,915
2022-12-20	25.200	25.200	24.600	25.100	8.411	10,149,254
2022-12-19	25.500	25.850	24.750	24.900	8.344	16,685,557
2022-12-16	25.300	25.950	25.300	25.600	8.578	15,890,578
2022-12-15	25.700	25.850	24.900	25.350	8.495	14,350,356
2022-12-14	24.950	26.150	24.700	25.650	8.595	29,571,005
2022-12-13	24.650	25.250	24.600	24.750	8.294	13,386,143
2022-12-12	24.750	25.150	24.050	25.050	8.394	24,840,777
2022-12-09	24.600	25.200	24.300	24.900	8.344	24,383,112
2022-12-08	25.000	25.100	23.950	24.400	8.176	33,213,543
2022-12-07	25.000	25.550	24.650	24.900	8.344	32,271,244
2022-12-06	23.850	25.450	23.500	25.000	8.377	43,391,734
2022-12-05	24.100	24.300	23.200	23.850	7.992	35,442,391
2022-12-02	25.050	25.150	23.500	23.750	7.958	39,048,662
2022-12-01	26.300	26.900	24.950	25.050	8.394	33,060,642
2022-11-30	24.800	25.950	24.700	25.850	8.662	37,939,013
2022-11-29	24.500	24.700	24.000	24.650	8.260	25,303,258
2022-11-28	24.950	24.950	23.800	24.200	8.109	33,408,056
2022-11-25	23.750	25.350	23.400	25.150	8.428	40,483,042
2022-11-24	24.050	24.300	23.600	23.750	7.958	17,547,088
2022-11-23	23.300	24.450	23.300	23.950	8.026	36,483,359
2022-11-22	22.400	23.700	22.350	23.200	7.774	26,636,628

← NewerPage 16 of 21 · 1,230 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.