Yankuang Energy Group Co Ltd HK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	12.330	12.330	11.710	11.780	11.584	28,694,787
2026-07-23	12.020	12.480	12.020	12.210	12.006	36,250,324
2026-07-22	11.680	12.150	11.660	12.130	11.928	43,653,230
2026-07-21	11.940	11.970	11.430	11.610	11.416	32,911,027
2026-07-20	10.980	12.000	10.970	11.840	11.643	69,878,414
2026-07-17	11.190	11.200	10.610	10.860	10.679	25,478,684
2026-07-16	11.460	11.540	11.020	11.110	10.925	32,732,758
2026-07-15	11.090	11.500	10.820	11.350	11.161	57,863,930
2026-07-14	10.700	11.100	10.620	11.030	10.846	41,939,441
2026-07-13	10.600	10.750	10.370	10.640	10.463	22,445,674
2026-07-10	10.660	10.770	10.430	10.610	10.433	23,894,471
2026-07-09	11.050	11.110	10.620	10.660	10.482	22,138,068
2026-07-08	10.830	11.170	10.770	10.950	10.767	29,927,367
2026-07-07	11.330	11.330	10.630	10.830	10.649	37,665,770
2026-07-06	11.000	11.560	10.890	11.390	11.200	42,500,785
2026-07-03	10.980	11.100	10.870	10.960	10.777	39,143,258
2026-07-02	11.160	11.450	10.880	11.000	10.817	31,655,035
2026-06-30	11.330	11.370	10.700	11.050	10.866	45,191,445
2026-06-29	11.580	11.740	11.200	11.680	11.123	31,087,344
2026-06-26	11.790	11.840	11.390	11.470	10.923	36,116,141
2026-06-25	12.150	12.150	11.350	11.680	11.123	52,167,875
2026-06-24	12.130	12.290	11.780	12.230	11.647	52,687,434
2026-06-23	12.520	12.900	12.060	12.130	11.552	53,015,445
2026-06-22	12.520	12.900	12.330	12.680	12.076	34,596,191
2026-06-18	12.600	12.840	12.360	12.520	11.923	40,100,969
2026-06-17	12.760	12.880	12.450	12.710	12.104	41,162,168
2026-06-16	12.800	13.180	12.730	12.880	12.266	43,682,727
2026-06-15	13.870	13.870	12.840	12.860	12.247	95,395,961
2026-06-12	13.950	14.250	13.830	14.140	13.466	25,091,320
2026-06-11	14.010	14.330	13.830	14.000	13.333	19,770,949
2026-06-10	14.510	14.510	13.630	14.010	13.342	43,351,488
2026-06-09	15.000	15.000	14.380	14.580	13.885	32,596,180
2026-06-08	14.810	15.680	14.710	15.300	14.571	61,316,359
2026-06-05	15.760	15.760	14.850	14.990	14.276	85,985,102
2026-06-04	15.700	15.920	14.410	15.820	15.066	95,129,750
2026-06-03	15.330	15.900	15.040	15.720	14.971	48,922,801
2026-06-02	15.550	16.230	15.210	15.390	14.657	79,594,406
2026-06-01	14.530	16.100	14.360	15.550	14.809	75,127,742
2026-05-29	14.160	14.870	14.030	14.560	13.866	36,834,047
2026-05-28	14.450	14.700	13.960	14.160	13.485	28,721,850
2026-05-27	13.820	14.420	13.480	14.280	13.600	35,261,754
2026-05-26	13.510	13.860	13.430	13.820	13.162	25,159,119
2026-05-22	13.650	13.650	13.220	13.510	12.866	35,073,000
2026-05-21	14.100	14.100	13.610	13.690	13.038	38,326,219
2026-05-20	14.620	14.670	14.120	14.260	13.581	28,725,061
2026-05-19	14.790	15.020	14.470	14.620	13.923	30,259,160
2026-05-18	14.480	15.040	14.360	14.930	14.219	34,213,699
2026-05-15	14.320	14.720	14.040	14.470	13.781	26,198,141
2026-05-14	14.320	14.480	14.020	14.330	13.647	32,028,949
2026-05-13	14.780	14.890	14.200	14.320	13.638	25,353,949
2026-05-12	14.800	15.050	14.600	14.700	14.000	18,619,061
2026-05-11	15.000	15.240	14.620	14.740	14.038	28,672,061
2026-05-08	14.740	15.040	14.720	14.880	14.171	27,322,699
2026-05-07	15.200	15.300	14.460	14.700	14.000	66,292,992
2026-05-06	16.090	16.090	15.300	15.760	15.009	58,042,168
2026-05-05	16.190	16.190	15.790	16.110	15.342	7,363,054
2026-05-04	16.390	16.400	15.900	16.290	15.514	8,229,060
2026-04-30	16.350	16.440	15.980	16.380	15.600	39,898,871
2026-04-29	15.050	16.360	15.050	16.160	15.390	74,828,047
2026-04-28	15.100	15.410	14.720	15.260	14.533	45,237,230

← NewerPage 2 of 3 · 125 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.