Yankuang Energy Group Co Ltd HK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	8.910	9.050	8.910	8.950	8.346	26,447,930
2025-07-31	9.140	9.140	8.840	8.960	8.356	55,272,754
2025-07-30	9.200	9.400	9.140	9.200	8.580	50,300,312
2025-07-29	9.080	9.200	8.920	9.190	8.570	52,659,352
2025-07-28	9.320	9.340	9.060	9.120	8.505	73,798,070
2025-07-25	9.660	9.860	9.420	9.490	8.850	44,144,738
2025-07-24	9.450	9.720	9.300	9.630	8.981	77,891,773
2025-07-23	9.880	9.910	9.370	9.460	8.822	133,187,203
2025-07-22	8.650	9.500	8.580	9.420	8.785	226,205,203
2025-07-21	8.270	8.620	8.260	8.600	8.020	72,051,367
2025-07-18	8.220	8.310	8.200	8.230	7.675	16,413,680
2025-07-17	8.260	8.260	8.130	8.160	7.610	18,346,020
2025-07-16	8.280	8.300	8.200	8.210	7.656	18,035,230
2025-07-15	8.550	8.550	8.210	8.280	7.722	42,188,641
2025-07-14	8.360	8.550	8.360	8.530	7.955	37,667,113
2025-07-11	8.260	8.410	8.260	8.330	7.768	38,236,922
2025-07-10	8.100	8.270	8.090	8.260	7.703	29,474,680
2025-07-09	8.130	8.160	8.050	8.100	7.554	18,691,859
2025-07-08	8.060	8.140	8.030	8.100	7.554	13,771,740
2025-07-07	8.120	8.120	7.980	8.050	7.507	15,572,590
2025-07-04	8.110	8.130	8.030	8.090	7.544	18,929,000
2025-07-03	8.130	8.280	8.060	8.100	7.554	24,388,740
2025-07-02	7.810	8.140	7.800	8.110	7.563	51,266,551
2025-06-30	7.790	7.840	7.740	7.810	7.283	20,973,949
2025-06-27	7.760	7.850	7.740	7.780	7.255	26,239,020
2025-06-26	7.760	7.820	7.700	7.720	7.199	30,481,461
2025-06-25	7.830	7.830	7.710	7.740	7.218	57,226,578
2025-06-24	7.820	7.860	7.720	7.800	7.274	49,633,500
2025-06-23	7.850	7.850	7.680	7.790	7.265	48,232,551
2025-06-20	7.840	7.930	7.760	7.810	7.283	45,386,047
2025-06-19	8.050	8.050	7.780	7.840	7.311	62,851,848
2025-06-18	8.260	8.260	8.000	8.070	7.526	45,538,848
2025-06-17	8.220	8.240	8.150	8.220	7.666	23,899,590
2025-06-16	8.560	8.560	8.150	8.200	7.647	61,714,648
2025-06-13	8.120	8.480	8.120	8.470	7.899	61,787,121
2025-06-12	8.330	8.350	8.070	8.100	7.554	53,108,102
2025-06-11	8.270	8.340	8.210	8.300	7.740	35,286,359
2025-06-10	8.300	8.300	8.110	8.250	7.694	39,351,879
2025-06-09	8.230	8.240	8.010	8.060	7.516	60,089,699
2025-06-06	8.460	8.510	8.160	8.230	7.675	56,535,352
2025-06-05	8.850	8.850	8.400	8.410	7.843	58,454,551
2025-06-04	9.240	9.430	9.130	9.380	8.199	46,033,129
2025-06-03	9.180	9.260	9.090	9.210	8.050	39,642,340
2025-06-02	9.410	9.410	8.900	9.140	7.989	19,266,070
2025-05-30	9.400	9.400	9.250	9.320	8.146	26,752,131
2025-05-29	9.290	9.410	9.240	9.400	8.216	24,924,449
2025-05-28	9.090	9.290	9.030	9.290	8.120	31,895,980
2025-05-27	9.090	9.180	9.040	9.080	7.936	13,978,680
2025-05-26	9.090	9.210	9.050	9.110	7.963	16,118,450
2025-05-23	9.080	9.250	9.070	9.090	7.945	19,416,920
2025-05-22	9.260	9.270	9.000	9.090	7.945	31,667,311
2025-05-21	8.950	9.230	8.950	9.210	8.050	41,538,078
2025-05-20	8.860	8.960	8.830	8.950	7.823	22,269,580
2025-05-19	8.720	8.890	8.640	8.860	7.744	24,002,840
2025-05-16	8.790	8.810	8.690	8.730	7.630	20,580,500
2025-05-15	8.820	8.890	8.750	8.750	7.648	25,477,820
2025-05-14	8.610	8.840	8.480	8.840	7.727	39,231,152
2025-05-13	8.410	8.600	8.410	8.550	7.473	21,824,141
2025-05-12	8.350	8.450	8.280	8.420	7.359	19,471,699
2025-05-09	8.220	8.340	8.220	8.340	7.290	11,896,930

← NewerPage 6 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.