Yankuang Energy Group Co Ltd HK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	25.850	26.350	25.500	25.800	7.960	39,560,006
2022-05-30	27.050	27.100	25.200	25.500	7.868	51,464,591
2022-05-27	26.600	27.200	26.100	26.550	8.192	33,261,279
2022-05-26	25.800	26.600	25.400	26.300	8.114	55,969,906
2022-05-25	24.800	25.700	24.150	25.050	7.729	36,224,770
2022-05-24	23.850	25.000	23.600	24.200	7.466	60,840,244
2022-05-23	24.200	25.200	23.350	23.450	7.235	51,425,359
2022-05-20	22.600	24.600	22.600	24.150	7.451	55,484,512
2022-05-19	22.100	22.950	21.650	22.450	6.927	22,413,925
2022-05-18	22.600	23.050	22.150	22.600	6.973	10,279,280
2022-05-17	22.800	23.250	22.350	22.600	6.973	18,859,944
2022-05-16	21.800	22.750	21.800	22.600	6.973	30,906,851
2022-05-13	20.600	22.050	20.600	21.700	6.695	15,273,429
2022-05-12	21.150	21.750	20.200	20.450	6.309	33,464,567
2022-05-11	20.500	21.750	20.350	21.150	6.525	28,555,251
2022-05-10	20.450	20.850	19.300	20.650	6.371	57,107,067
2022-05-06	21.700	21.950	21.200	21.450	6.618	27,625,491
2022-05-05	22.500	23.100	21.950	22.350	6.896	42,902,227
2022-05-04	22.700	22.850	21.550	22.050	6.803	13,043,881
2022-05-03	22.350	22.600	21.700	22.550	6.957	12,402,212
2022-04-29	22.500	22.750	21.500	22.400	6.911	22,777,113
2022-04-28	22.000	22.700	21.400	22.500	6.942	30,865,921
2022-04-27	20.850	21.650	20.400	21.300	6.572	30,707,386
2022-04-26	21.050	21.450	20.450	20.750	6.402	42,429,117
2022-04-25	21.700	22.000	20.650	21.000	6.479	49,201,736
2022-04-22	21.150	22.750	21.050	22.700	7.004	29,347,223
2022-04-21	22.000	22.700	21.400	21.950	6.772	28,844,923
2022-04-20	23.700	24.050	21.850	22.100	6.819	63,551,211
2022-04-19	24.350	24.450	22.900	24.100	7.436	67,779,995
2022-04-14	25.350	26.450	25.000	26.000	8.022	34,657,886
2022-04-13	23.700	25.600	23.300	25.050	7.729	49,888,992
2022-04-12	23.650	24.300	23.150	23.400	7.220	31,297,163
2022-04-11	23.800	24.000	22.800	23.400	7.220	30,009,969
2022-04-08	23.500	24.250	23.350	24.050	7.420	26,136,667
2022-04-07	23.150	23.950	22.700	23.200	7.158	36,739,064
2022-04-06	24.150	24.950	22.750	23.550	7.266	46,208,900
2022-04-04	25.400	25.400	23.950	24.550	7.574	15,618,173
2022-04-01	23.300	24.900	22.800	24.750	7.636	30,175,894
2022-03-31	24.450	25.000	23.200	23.250	7.173	51,123,965
2022-03-30	25.300	25.400	23.550	24.250	7.482	42,181,998
2022-03-29	24.050	25.500	23.500	25.100	7.744	36,785,414
2022-03-28	23.800	24.650	23.450	24.300	7.497	55,116,413
2022-03-25	23.200	23.800	22.800	23.100	7.127	29,588,496
2022-03-24	22.150	23.900	22.150	23.350	7.204	39,929,511
2022-03-23	22.000	22.450	21.500	22.150	6.834	25,282,510
2022-03-22	20.500	22.050	20.500	22.000	6.788	47,247,563
2022-03-21	20.500	21.550	19.980	20.450	6.309	35,095,760
2022-03-18	19.500	21.400	19.320	20.650	6.371	94,476,662
2022-03-17	19.100	19.600	18.020	19.600	6.047	45,153,871
2022-03-16	17.300	18.940	16.920	18.420	5.683	65,055,025
2022-03-15	18.140	18.500	16.840	17.360	5.356	104,499,182
2022-03-14	20.400	20.800	18.780	18.960	5.850	68,627,369
2022-03-11	21.500	21.850	20.550	20.800	6.417	42,463,577
2022-03-10	20.600	22.000	20.250	21.150	6.525	33,428,999
2022-03-09	21.400	22.350	20.000	21.400	6.603	48,368,017
2022-03-08	22.200	22.600	20.800	21.000	6.479	64,683,550
2022-03-07	24.200	24.500	22.700	22.800	7.035	66,981,418
2022-03-04	21.800	23.400	21.800	22.900	7.065	62,875,710
2022-03-03	21.550	23.200	21.500	22.500	6.942	85,855,155
2022-03-02	20.550	22.300	20.350	21.200	6.541	81,384,731

← NewerPage 19 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.