Yankuang Energy Group Co Ltd HK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	29.000	31.900	29.000	31.850	10.673	61,598,149
2022-08-24	29.550	29.750	28.650	29.200	9.785	24,711,628
2022-08-23	28.950	30.000	28.800	29.350	9.835	36,035,115
2022-08-22	28.600	29.400	28.550	28.600	9.584	22,609,120
2022-08-19	27.850	28.800	27.750	28.600	9.584	19,833,356
2022-08-18	27.850	28.150	27.250	27.550	9.232	9,671,992
2022-08-17	27.550	28.400	27.200	27.550	9.232	16,073,106
2022-08-16	28.400	28.450	26.750	27.350	9.165	46,159,620
2022-08-15	28.150	29.200	28.050	28.350	9.500	35,270,010
2022-08-12	27.600	28.600	27.600	28.150	9.433	23,420,651
2022-08-11	27.100	27.800	26.950	27.450	9.198	16,774,107
2022-08-10	26.750	27.200	26.350	26.750	8.964	15,786,121
2022-08-09	26.050	26.900	25.950	26.600	8.913	22,919,248
2022-08-08	24.650	26.450	24.500	25.900	8.679	32,134,219
2022-08-05	25.200	25.250	24.150	24.600	8.243	23,907,371
2022-08-04	24.600	25.250	24.550	25.200	8.444	15,096,615
2022-08-03	24.500	25.250	24.350	24.850	8.327	10,950,249
2022-08-02	24.450	24.850	23.950	24.600	8.243	20,907,805
2022-08-01	24.850	25.300	24.300	25.100	8.411	19,214,984
2022-07-29	25.150	25.700	24.350	24.500	8.210	25,628,166
2022-07-28	24.750	25.350	24.750	25.150	8.428	24,206,033
2022-07-27	24.250	24.950	24.250	24.750	8.294	13,511,042
2022-07-26	23.500	24.800	23.500	24.650	8.260	17,522,676
2022-07-25	22.650	23.950	22.650	23.500	7.875	25,515,710
2022-07-22	23.600	23.850	22.650	23.250	7.791	36,262,171
2022-07-21	25.250	25.250	23.350	23.600	7.908	31,176,282
2022-07-20	24.650	25.300	24.650	25.050	8.394	20,529,778
2022-07-19	24.100	24.650	23.650	24.650	8.260	18,907,826
2022-07-18	22.850	24.400	22.850	24.000	8.042	31,390,002
2022-07-15	22.250	23.400	22.150	22.800	7.640	57,766,872
2022-07-14	21.900	22.100	21.200	21.650	7.255	18,509,563
2022-07-13	22.000	22.000	21.150	21.600	7.238	25,279,858
2022-07-12	21.100	22.400	20.900	22.200	7.439	42,448,092
2022-07-11	21.600	21.800	20.600	21.000	7.037	22,760,752
2022-07-08	21.400	21.950	21.050	21.500	7.205	32,451,581
2022-07-07	19.980	21.000	19.900	20.750	6.953	27,748,634
2022-07-06	21.650	21.750	19.600	20.350	6.819	67,047,900
2022-07-05	21.750	22.800	21.500	22.100	7.406	33,447,485
2022-07-04	24.600	25.150	23.300	23.650	7.297	50,361,734
2022-06-30	24.800	25.300	24.300	24.600	7.590	29,617,239
2022-06-29	25.100	25.900	24.500	24.750	7.636	25,997,886
2022-06-28	24.500	25.550	24.400	25.100	7.744	32,608,400
2022-06-27	23.150	24.600	23.100	24.300	7.497	33,175,267
2022-06-24	23.650	23.650	22.450	22.850	7.050	37,866,981
2022-06-23	23.400	23.600	22.800	23.300	7.189	21,778,284
2022-06-22	24.300	24.450	22.900	23.200	7.158	31,558,853
2022-06-21	23.600	24.600	23.450	23.950	7.389	27,965,590
2022-06-20	24.650	24.650	23.150	23.600	7.281	57,633,610
2022-06-17	25.400	25.750	24.600	25.100	7.744	28,675,721
2022-06-16	27.900	27.900	24.950	25.400	7.837	65,483,925
2022-06-15	28.750	28.850	27.350	27.550	8.500	24,308,875
2022-06-14	27.950	29.000	27.600	28.600	8.824	27,748,478
2022-06-13	27.750	28.400	27.250	28.050	8.654	21,109,065
2022-06-10	28.500	28.550	27.500	28.000	8.639	45,744,270
2022-06-09	29.050	29.450	28.400	29.000	8.947	24,171,245
2022-06-08	26.300	29.200	26.300	29.050	8.963	57,261,509
2022-06-07	26.450	27.000	25.800	26.000	8.022	25,137,800
2022-06-06	26.600	27.400	26.150	26.500	8.176	34,072,422
2022-06-02	27.100	27.150	26.400	26.450	8.161	17,222,168
2022-06-01	25.950	27.000	25.700	26.900	8.299	22,610,758

← NewerPage 18 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.