Yankuang Energy Group Co Ltd HK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	15.320	15.670	14.930	14.980	14.266	56,515,559
2026-04-24	15.320	15.530	14.930	15.320	14.590	45,023,762
2026-04-23	14.510	15.350	14.440	15.240	14.514	52,406,887
2026-04-22	14.600	14.900	14.420	14.490	13.800	33,821,898
2026-04-21	14.050	14.840	14.050	14.600	13.904	25,304,061
2026-04-20	14.340	14.450	14.030	14.150	13.476	38,791,238
2026-04-17	14.550	14.770	14.120	14.390	13.704	26,945,641
2026-04-16	14.920	14.920	14.560	14.710	14.009	24,408,670
2026-04-15	14.390	14.790	14.000	14.700	14.000	42,392,672
2026-04-14	14.540	14.890	14.200	14.740	14.038	36,603,980
2026-04-13	14.500	14.680	14.220	14.460	13.771	31,341,449
2026-04-10	13.820	14.260	13.760	14.250	13.571	49,899,559
2026-04-09	14.010	14.080	13.610	13.820	13.162	43,007,230
2026-04-08	14.130	14.240	13.500	13.990	13.323	82,869,266
2026-04-02	14.200	14.630	14.180	14.570	13.876	37,970,391
2026-04-01	14.570	14.750	13.940	14.130	13.457	69,754,289
2026-03-31	15.380	15.400	14.310	14.570	13.876	87,377,398
2026-03-30	16.100	16.230	15.080	15.340	14.609	97,713,641
2026-03-27	16.100	16.220	15.700	16.090	15.323	24,918,910
2026-03-26	16.000	16.260	15.600	15.920	15.161	34,709,594
2026-03-25	16.170	16.170	15.380	15.830	15.076	84,593,680
2026-03-24	16.200	16.680	16.020	16.300	15.523	72,979,117
2026-03-23	16.840	17.250	16.380	16.600	15.809	64,439,406
2026-03-20	16.170	16.880	16.020	16.810	16.009	78,698,320
2026-03-19	16.280	16.720	15.910	16.630	15.838	90,639,695
2026-03-18	15.700	16.280	15.590	15.950	15.190	42,928,434
2026-03-17	16.100	16.230	15.600	15.720	14.971	54,409,781
2026-03-16	16.500	16.950	16.000	16.220	15.447	63,672,262
2026-03-13	16.730	17.420	16.060	16.290	15.514	90,203,539
2026-03-12	15.800	16.820	15.610	16.650	15.857	98,141,398
2026-03-11	14.800	15.540	14.530	15.380	14.647	56,728,359
2026-03-10	14.280	14.850	14.080	14.740	14.038	75,754,008
2026-03-09	15.100	15.750	14.880	14.960	14.247	130,167,602
2026-03-06	14.010	14.400	13.530	14.400	13.714	87,940,398
2026-03-05	14.030	14.350	13.600	14.040	13.371	61,081,648
2026-03-04	14.320	14.320	13.560	14.030	13.361	61,795,031
2026-03-03	14.580	14.890	14.110	14.320	13.638	73,113,695
2026-03-02	14.450	14.590	14.070	14.440	13.752	66,607,242
2026-02-27	13.340	14.000	13.300	14.000	13.333	41,311,578
2026-02-26	13.600	13.690	13.020	13.450	12.809	41,443,328
2026-02-25	13.620	13.780	13.450	13.600	12.952	28,045,811
2026-02-24	13.610	14.060	13.610	13.700	13.047	27,753,381
2026-02-23	13.500	13.830	13.470	13.780	13.123	14,455,040
2026-02-20	13.510	13.720	13.340	13.500	12.857	12,514,200
2026-02-16	13.490	13.570	13.390	13.510	12.866	4,472,424
2026-02-13	13.500	13.810	13.230	13.410	12.771	37,229,738
2026-02-12	13.400	13.860	13.350	13.700	13.047	51,941,480
2026-02-11	12.800	13.450	12.700	13.390	12.752	71,932,578
2026-02-10	12.590	12.910	12.590	12.800	12.190	38,708,219
2026-02-09	12.340	12.700	12.310	12.700	12.095	39,776,820
2026-02-06	11.980	12.410	11.880	12.300	11.714	32,541,910
2026-02-05	12.190	12.380	12.000	12.340	11.752	51,111,340
2026-02-04	11.400	12.450	11.200	12.440	11.847	128,668,094
2026-02-03	11.170	11.310	11.060	11.250	10.714	17,306,689
2026-02-02	11.320	11.320	10.830	11.110	10.581	35,998,473
2026-01-30	11.630	11.820	11.180	11.410	10.866	30,812,301
2026-01-29	11.620	11.850	11.520	11.630	11.076	35,030,199
2026-01-28	11.100	11.620	11.010	11.520	10.971	40,006,434
2026-01-27	11.280	11.540	10.990	11.050	10.523	23,551,869
2026-01-26	11.150	11.500	11.040	11.390	10.847	40,702,672

← NewerPage 3 of 5 · 246 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.