Yankuang Energy Group Co Ltd HK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	10.880	10.930	10.500	10.560	10.057	53,870,273
2025-10-27	10.850	11.090	10.650	10.880	10.362	42,398,281
2025-10-24	10.930	11.020	10.800	11.000	10.476	32,469,270
2025-10-23	10.820	11.040	10.720	10.930	10.409	45,510,281
2025-10-22	11.000	11.060	10.700	10.930	10.409	42,884,840
2025-10-21	11.430	11.430	10.970	11.260	10.723	67,510,766
2025-10-20	11.240	11.490	11.080	11.430	10.885	69,563,125
2025-10-17	11.290	11.330	10.890	11.010	10.485	54,146,641
2025-10-16	10.980	11.500	10.980	11.190	10.657	89,525,797
2025-10-15	10.940	11.000	10.570	10.980	10.457	59,393,070
2025-10-14	10.570	11.080	10.570	10.810	10.295	87,960,844
2025-10-13	10.170	10.550	10.100	10.550	10.047	40,721,102
2025-10-10	10.500	10.750	10.250	10.520	10.019	48,898,102
2025-10-09	10.250	10.480	10.170	10.470	9.971	27,164,900
2025-10-08	10.280	10.360	10.170	10.280	9.790	5,713,813
2025-10-06	10.450	10.540	10.290	10.360	9.866	10,105,600
2025-10-03	10.250	10.370	10.220	10.350	9.857	9,511,493
2025-10-02	10.140	10.230	10.040	10.220	9.733	8,042,469
2025-09-30	10.300	10.340	10.060	10.180	9.695	25,090,631
2025-09-29	10.280	10.370	10.170	10.290	9.800	23,202,119
2025-09-26	10.170	10.470	10.170	10.310	9.819	25,758,391
2025-09-25	10.380	10.380	10.090	10.170	9.685	26,226,410
2025-09-24	10.370	10.380	10.130	10.310	9.819	18,813,750
2025-09-23	10.500	10.570	10.180	10.340	9.847	27,551,600
2025-09-22	10.720	10.750	10.260	10.370	9.876	36,734,539
2025-09-19	9.980	10.670	9.980	10.630	10.124	85,419,117
2025-09-18	10.360	10.360	9.840	9.980	9.504	45,340,633
2025-09-17	9.910	10.500	9.910	10.380	9.885	103,440,398
2025-09-16	9.900	10.150	9.740	9.870	9.400	48,902,359
2025-09-15	9.370	9.850	9.290	9.800	9.333	71,262,289
2025-09-12	9.360	9.380	9.220	9.290	8.847	18,068,770
2025-09-11	9.350	9.380	9.250	9.280	8.838	20,994,330
2025-09-10	9.580	9.580	9.470	9.480	8.841	16,751,760
2025-09-09	9.560	9.650	9.520	9.600	8.953	20,788,490
2025-09-08	9.390	9.660	9.320	9.560	8.915	53,308,262
2025-09-05	9.180	9.450	9.160	9.390	8.757	42,834,289
2025-09-04	9.240	9.260	9.060	9.200	8.580	21,631,500
2025-09-03	9.240	9.380	9.150	9.210	8.589	14,479,000
2025-09-02	9.390	9.480	9.200	9.240	8.617	24,501,359
2025-09-01	9.100	9.520	9.000	9.380	8.747	58,844,488
2025-08-29	9.100	9.210	9.020	9.050	8.440	28,921,500
2025-08-28	9.140	9.160	8.970	9.020	8.412	33,309,801
2025-08-27	9.400	9.480	9.070	9.140	8.524	42,529,391
2025-08-26	9.540	9.620	9.380	9.450	8.813	44,686,000
2025-08-25	9.350	9.500	9.260	9.430	8.794	45,236,168
2025-08-22	9.400	9.400	9.130	9.210	8.589	19,861,471
2025-08-21	9.160	9.430	9.110	9.350	8.719	34,358,660
2025-08-20	9.130	9.190	9.020	9.110	8.496	32,107,170
2025-08-19	9.280	9.300	9.130	9.220	8.598	27,134,250
2025-08-18	9.400	9.550	9.240	9.270	8.645	46,877,219
2025-08-15	9.300	9.460	9.230	9.400	8.766	29,132,801
2025-08-14	9.580	9.580	9.250	9.300	8.673	70,729,750
2025-08-13	9.820	9.900	9.640	9.730	9.074	37,152,551
2025-08-12	9.520	9.790	9.520	9.760	9.102	46,529,340
2025-08-11	9.520	9.680	9.410	9.480	8.841	22,010,869
2025-08-08	9.670	9.760	9.450	9.520	8.878	28,090,080
2025-08-07	9.660	9.700	9.440	9.660	9.009	30,357,100
2025-08-06	9.320	9.730	9.270	9.580	8.934	66,929,523
2025-08-05	9.220	9.310	9.110	9.270	8.645	20,031,820
2025-08-04	8.910	9.200	8.850	9.170	8.552	21,979,600

← NewerPage 5 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.