Yankuang Energy Group Co Ltd HK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	8.250	8.320	8.190	8.220	7.185	13,815,860
2025-05-07	8.220	8.380	8.220	8.250	7.211	12,108,180
2025-05-06	8.190	8.290	8.080	8.260	7.220	19,582,240
2025-05-02	8.120	8.280	8.070	8.230	7.193	14,621,290
2025-04-30	8.000	8.120	7.960	8.110	7.089	24,073,189
2025-04-29	7.990	8.130	7.970	8.030	7.019	15,118,350
2025-04-28	7.780	8.050	7.610	8.000	6.992	37,385,328
2025-04-25	7.890	7.960	7.740	7.740	6.765	36,993,301
2025-04-24	7.920	7.980	7.890	7.920	6.922	14,980,300
2025-04-23	7.920	7.970	7.860	7.940	6.940	17,682,350
2025-04-22	7.890	7.930	7.810	7.900	6.905	16,690,471
2025-04-17	7.900	7.960	7.840	7.890	6.896	7,298,426
2025-04-16	8.000	8.030	7.800	7.920	6.922	19,626,080
2025-04-15	8.110	8.110	8.000	8.030	7.019	10,517,000
2025-04-14	7.960	8.110	7.960	8.060	7.045	18,137,391
2025-04-11	7.780	7.920	7.730	7.880	6.887	18,216,551
2025-04-10	7.790	7.870	7.670	7.810	6.826	33,877,301
2025-04-09	7.570	7.670	7.300	7.650	6.686	33,175,879
2025-04-08	7.330	7.640	7.330	7.620	6.660	38,296,434
2025-04-07	7.750	7.840	7.280	7.340	6.415	91,164,148
2025-04-03	8.320	8.400	8.230	8.280	7.237	24,128,430
2025-04-02	8.300	8.360	8.210	8.360	7.307	16,737,930
2025-04-01	8.120	8.350	8.100	8.300	7.255	24,347,180
2025-03-31	8.320	8.350	8.010	8.070	7.054	46,788,160
2025-03-28	8.610	8.620	8.410	8.440	7.377	19,342,119
2025-03-27	8.630	8.640	8.460	8.620	7.534	20,128,260
2025-03-26	8.880	8.880	8.530	8.630	7.543	30,971,020
2025-03-25	8.800	8.880	8.720	8.810	7.700	17,549,830
2025-03-24	8.780	8.840	8.580	8.790	7.683	18,898,051
2025-03-21	8.840	8.950	8.700	8.740	7.639	31,523,340
2025-03-20	8.840	8.950	8.750	8.800	7.692	22,440,660
2025-03-19	8.790	8.880	8.710	8.840	7.727	18,210,240
2025-03-18	8.850	8.880	8.720	8.810	7.700	24,295,410
2025-03-17	8.760	8.890	8.750	8.820	7.709	27,253,740
2025-03-14	8.720	8.790	8.600	8.710	7.613	35,082,719
2025-03-13	8.540	8.760	8.460	8.680	7.587	44,158,809
2025-03-12	8.400	8.550	8.400	8.540	7.464	23,822,311
2025-03-11	8.480	8.550	8.340	8.400	7.342	26,407,789
2025-03-10	8.240	8.570	8.200	8.550	7.473	47,466,953
2025-03-07	8.150	8.530	8.140	8.240	7.202	53,073,359
2025-03-06	8.170	8.180	8.000	8.160	7.132	25,127,240
2025-03-05	8.060	8.180	8.020	8.170	7.141	19,453,580
2025-03-04	8.160	8.160	7.970	8.060	7.045	19,303,000
2025-03-03	8.120	8.200	8.050	8.170	7.141	29,161,141
2025-02-28	8.180	8.290	8.090	8.100	7.080	36,628,168
2025-02-27	8.240	8.240	8.070	8.190	7.158	32,899,770
2025-02-26	8.140	8.250	8.030	8.220	7.185	41,739,848
2025-02-25	8.040	8.200	7.960	8.110	7.089	41,484,641
2025-02-24	7.700	8.100	7.610	8.040	7.027	62,414,520
2025-02-21	7.780	7.850	7.640	7.710	6.739	50,009,941
2025-02-20	7.790	7.850	7.720	7.740	6.765	30,024,570
2025-02-19	7.920	7.920	7.750	7.800	6.818	41,657,871
2025-02-18	8.040	8.040	7.890	7.930	6.931	36,537,160
2025-02-17	8.040	8.050	7.920	8.050	7.036	34,204,820
2025-02-14	8.100	8.100	7.940	8.030	7.019	27,725,180
2025-02-13	8.050	8.160	8.010	8.040	7.027	22,033,391
2025-02-12	8.050	8.090	7.940	8.020	7.010	30,044,141
2025-02-11	8.150	8.150	8.000	8.020	7.010	19,988,199
2025-02-10	8.170	8.230	8.110	8.150	7.123	19,982,020
2025-02-07	8.320	8.320	8.120	8.220	7.185	21,722,180

← NewerPage 7 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.