Yankuang Energy Group Co Ltd HK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	19.420	20.550	19.260	20.350	6.279	35,397,522
2022-02-28	18.400	19.320	18.220	19.160	5.911	42,040,211
2022-02-25	20.050	20.050	17.640	18.400	5.677	90,366,188
2022-02-24	19.460	20.300	19.040	19.900	6.140	48,070,111
2022-02-23	20.150	20.150	19.040	19.460	6.004	36,775,408
2022-02-22	19.700	20.400	19.320	20.150	6.217	24,830,676
2022-02-21	20.050	20.800	19.660	19.900	6.140	30,810,736
2022-02-18	19.240	20.300	18.940	19.980	6.164	47,303,980
2022-02-17	19.020	19.380	18.900	19.340	5.967	12,622,020
2022-02-16	19.000	19.300	18.640	19.300	5.955	20,729,614
2022-02-15	19.140	19.140	18.340	19.000	5.862	39,707,231
2022-02-14	19.740	20.700	19.200	19.260	5.942	49,317,059
2022-02-11	19.600	20.950	19.120	19.840	6.121	89,299,020
2022-02-10	18.920	19.860	18.020	19.700	6.078	46,402,475
2022-02-09	19.000	19.900	18.600	18.980	5.856	74,797,248
2022-02-08	18.080	19.120	18.080	18.940	5.844	62,127,381
2022-02-07	17.340	18.000	17.060	17.880	5.517	32,762,762
2022-02-04	16.900	17.580	16.640	17.220	5.313	19,960,554
2022-01-31	16.800	16.800	16.240	16.440	5.072	9,909,892
2022-01-28	17.400	17.580	15.900	16.520	5.097	34,427,146
2022-01-27	17.940	18.280	17.300	17.500	5.399	17,802,589
2022-01-26	17.740	18.060	16.660	17.940	5.535	80,236,973
2022-01-25	18.840	19.260	17.920	18.320	5.652	34,656,911
2022-01-24	18.860	19.480	18.260	18.840	5.813	44,107,247
2022-01-21	18.100	18.940	17.820	18.940	5.844	50,784,141
2022-01-20	17.400	18.200	17.200	18.040	5.566	64,252,136
2022-01-19	16.980	17.800	16.980	17.420	5.375	45,094,221
2022-01-18	16.300	16.780	16.000	16.740	5.165	35,829,702
2022-01-17	16.480	16.520	15.920	16.260	5.017	29,091,286
2022-01-14	16.920	16.920	16.280	16.480	5.085	45,476,832
2022-01-13	16.480	17.400	16.420	16.940	5.227	50,874,835
2022-01-12	15.880	16.460	15.580	16.420	5.066	41,512,310
2022-01-11	15.860	15.960	15.500	15.880	4.899	37,589,026
2022-01-10	15.800	16.240	15.500	16.100	4.967	38,005,370
2022-01-07	15.840	15.960	15.480	15.780	4.869	22,036,542
2022-01-06	16.260	16.300	15.620	15.720	4.850	38,158,544
2022-01-05	15.960	16.600	15.320	16.260	5.017	54,247,882
2022-01-04	16.420	16.740	15.640	15.900	4.906	48,709,110
2022-01-03	16.200	16.680	15.720	16.260	5.017	37,013,464
2021-12-31	15.640	15.660	15.200	15.500	4.782	12,195,290
2021-12-30	15.480	15.820	15.260	15.560	4.801	15,943,659
2021-12-29	15.780	15.880	15.280	15.480	4.776	12,882,095
2021-12-28	16.640	16.800	15.580	15.820	4.881	36,656,071
2021-12-24	17.000	17.280	16.480	16.640	5.134	17,206,999
2021-12-23	16.340	17.260	16.280	17.100	5.276	44,895,908
2021-12-22	16.560	16.800	16.140	16.340	5.041	26,779,250
2021-12-21	16.420	17.080	16.200	16.560	5.109	42,977,846
2021-12-20	17.720	18.000	16.000	16.420	5.066	75,561,852
2021-12-17	17.820	18.000	16.900	17.660	5.449	87,312,430
2021-12-16	15.100	17.880	15.080	17.760	5.480	203,741,107
2021-12-15	13.460	14.560	13.460	14.300	4.412	48,456,525
2021-12-14	14.180	14.180	13.560	13.620	4.202	18,054,548
2021-12-13	13.740	14.280	13.640	14.000	4.319	28,833,827
2021-12-10	14.080	14.140	13.460	13.580	4.190	35,804,409
2021-12-09	13.720	14.340	13.600	14.080	4.344	35,771,315
2021-12-08	13.760	14.080	13.600	13.720	4.233	35,995,140
2021-12-07	14.060	14.160	13.500	13.700	4.227	24,989,093
2021-12-06	14.140	14.600	13.720	13.720	4.233	54,541,261
2021-12-03	13.540	15.000	13.240	14.280	4.406	115,747,870
2021-12-02	12.940	13.760	12.940	13.620	4.202	66,844,172

← NewerPage 20 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.