Yankuang Energy Group Co Ltd HK historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	12.220	13.300	11.940	13.200	4.073	87,672,044
2021-11-30	12.320	12.640	11.880	12.240	3.776	38,944,413
2021-11-29	11.800	12.440	11.720	12.220	3.770	28,329,226
2021-11-26	12.420	12.440	11.920	11.960	3.690	29,772,966
2021-11-25	13.020	13.340	12.380	12.420	3.832	41,868,785
2021-11-24	12.400	12.960	12.360	12.800	3.949	56,305,154
2021-11-23	12.040	13.020	11.980	12.280	3.789	73,503,241
2021-11-22	11.800	12.120	11.620	11.900	3.672	33,911,448
2021-11-19	11.660	11.860	11.440	11.680	3.604	14,407,288
2021-11-18	11.560	11.940	11.440	11.560	3.567	35,700,827
2021-11-17	11.540	11.620	11.360	11.540	3.560	15,194,121
2021-11-16	11.500	11.680	11.400	11.540	3.560	20,661,910
2021-11-15	11.780	11.780	11.280	11.500	3.548	30,526,172
2021-11-12	12.040	12.040	11.520	11.780	3.635	38,705,811
2021-11-11	11.680	12.160	11.660	12.040	3.715	40,310,056
2021-11-10	11.800	11.860	11.140	11.820	3.647	39,526,663
2021-11-09	12.120	12.140	11.680	11.840	3.653	26,663,421
2021-11-08	11.600	12.420	11.600	12.100	3.733	49,377,860
2021-11-05	11.620	11.900	11.500	11.660	3.598	43,971,509
2021-11-04	12.300	12.340	11.780	12.060	3.721	81,231,161
2021-11-03	11.680	12.780	11.680	12.300	3.795	107,775,286
2021-11-02	12.060	12.300	11.140	11.580	3.573	79,048,525
2021-11-01	11.600	12.200	11.520	12.000	3.702	75,839,300
2021-10-29	11.540	11.700	11.060	11.540	3.560	49,043,592
2021-10-28	11.620	11.680	10.960	11.520	3.554	174,215,586
2021-10-27	12.400	12.620	11.720	11.980	3.696	127,895,994
2021-10-26	13.660	13.760	12.480	12.620	3.894	129,124,600
2021-10-25	13.500	13.960	13.260	13.760	4.245	65,608,856
2021-10-22	14.360	14.360	13.320	13.560	4.184	93,284,612

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.