Yankuang Energy Group Co Ltd HK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	22.000	22.500	21.350	22.450	7.523	21,610,994
2022-11-18	22.700	22.900	22.000	22.250	7.456	20,491,656
2022-11-17	23.850	23.850	22.300	22.550	7.556	31,897,450
2022-11-16	23.600	24.150	23.500	23.950	8.026	19,951,506
2022-11-15	23.000	24.100	22.800	23.800	7.975	24,520,060
2022-11-14	24.500	24.900	22.700	23.100	7.741	47,751,874
2022-11-11	25.000	25.200	23.300	24.150	8.093	35,974,002
2022-11-10	23.450	24.400	22.550	24.200	8.109	19,964,825
2022-11-09	24.600	24.850	23.350	23.750	7.958	21,130,046
2022-11-08	24.850	25.350	24.300	24.600	8.243	27,157,882
2022-11-07	24.050	25.200	24.050	24.750	8.294	28,343,305
2022-11-04	23.000	24.700	23.000	24.250	8.126	25,013,858
2022-11-03	22.650	23.100	22.450	22.800	7.640	13,891,652
2022-11-02	22.600	23.700	22.300	23.050	7.724	24,560,913
2022-11-01	22.500	23.100	21.150	22.550	7.556	54,420,907
2022-10-31	24.050	24.200	21.800	22.100	7.406	57,807,117
2022-10-28	24.450	25.000	23.550	24.000	8.042	22,867,047
2022-10-27	24.600	25.350	24.550	24.600	8.243	12,275,092
2022-10-26	25.250	25.350	23.950	24.550	8.227	26,132,943
2022-10-25	23.700	25.250	23.700	25.150	8.428	23,275,357
2022-10-24	26.000	26.200	23.350	23.700	7.942	64,132,059
2022-10-21	25.750	26.500	25.250	26.200	8.779	18,039,326
2022-10-20	26.550	26.550	25.050	25.800	8.645	38,341,162
2022-10-19	27.000	27.550	26.400	26.550	8.897	19,817,776
2022-10-18	26.750	27.400	26.400	27.000	9.048	14,505,843
2022-10-17	26.800	26.800	25.550	26.650	8.930	17,619,408
2022-10-14	27.200	27.200	26.100	26.650	8.930	18,595,167
2022-10-13	27.650	27.650	26.000	26.500	8.880	29,991,990
2022-10-12	27.650	27.650	26.450	27.450	9.198	19,837,295
2022-10-11	29.150	29.150	27.200	27.650	9.265	26,153,203
2022-10-10	29.100	30.250	28.650	28.900	9.684	26,937,278
2022-10-07	29.450	29.650	28.700	29.100	9.751	3,787,242
2022-10-06	29.500	29.750	29.200	29.450	9.869	5,471,832
2022-10-05	29.500	29.950	29.150	29.400	9.852	11,227,213
2022-10-03	28.550	28.650	27.850	28.400	9.517	4,387,807
2022-09-30	28.100	29.050	28.000	28.550	9.567	12,578,512
2022-09-29	29.000	29.800	28.350	28.450	9.533	17,318,502
2022-09-28	29.000	29.500	27.800	28.250	9.466	23,486,659
2022-09-27	28.350	28.850	27.450	28.600	9.584	21,737,023
2022-09-26	29.200	29.600	27.550	28.350	9.500	44,363,184
2022-09-23	32.000	32.050	29.300	29.350	9.835	40,519,193
2022-09-22	30.950	32.450	30.650	31.800	10.656	29,089,063
2022-09-21	30.450	31.450	30.150	31.050	10.405	23,116,451
2022-09-20	30.300	31.250	30.150	30.350	10.170	22,171,287
2022-09-19	30.400	31.600	30.050	30.150	10.103	50,997,860
2022-09-16	32.700	33.200	30.600	30.800	10.321	82,917,849
2022-09-15	34.700	35.400	32.150	32.700	10.958	40,554,681
2022-09-14	33.500	34.400	33.300	34.150	11.443	15,433,485
2022-09-13	33.800	34.500	33.600	33.900	11.360	22,341,522
2022-09-09	34.500	35.400	33.400	33.900	11.360	29,533,097
2022-09-08	34.500	34.800	33.400	34.050	11.410	25,086,847
2022-09-07	35.450	35.650	34.500	35.050	11.745	20,222,459
2022-09-06	35.750	36.500	35.000	35.450	11.879	31,004,878
2022-09-05	31.950	35.750	31.750	35.450	11.879	75,332,400
2022-09-02	31.850	32.400	31.150	31.600	10.589	23,220,952
2022-09-01	31.000	32.750	30.850	31.800	10.656	38,220,905
2022-08-31	31.100	31.750	30.400	31.200	10.455	35,527,409
2022-08-30	32.950	32.950	30.250	31.950	10.706	67,824,549
2022-08-29	31.200	32.950	30.800	32.750	10.974	27,110,711
2022-08-26	31.850	32.050	30.950	31.600	10.589	22,881,301

← NewerPage 17 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.