Yankuang Energy Group Co Ltd HK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 8.160 | 8.300 | 8.160 | 8.300 | 7.255 | 13,083,760 |
| 2025-02-05 | 8.300 | 8.370 | 8.180 | 8.210 | 7.176 | 19,804,221 |
| 2025-02-04 | 8.130 | 8.260 | 8.030 | 8.240 | 7.202 | 14,751,080 |
| 2025-02-03 | 8.230 | 8.250 | 8.010 | 8.130 | 7.106 | 12,686,240 |
| 2025-01-28 | 8.370 | 8.370 | 8.120 | 8.230 | 7.193 | 5,809,000 |
| 2025-01-27 | 8.160 | 8.390 | 8.160 | 8.370 | 7.316 | 26,727,020 |
| 2025-01-24 | 8.020 | 8.160 | 7.980 | 8.130 | 7.106 | 14,825,700 |
| 2025-01-23 | 7.990 | 8.080 | 7.970 | 8.020 | 7.010 | 10,818,590 |
| 2025-01-22 | 7.990 | 7.990 | 7.870 | 7.970 | 6.966 | 11,334,710 |
| 2025-01-21 | 7.920 | 8.000 | 7.860 | 7.990 | 6.984 | 17,768,900 |
| 2025-01-20 | 8.020 | 8.050 | 7.880 | 7.900 | 6.905 | 30,405,609 |
| 2025-01-17 | 8.000 | 8.020 | 7.900 | 8.010 | 7.001 | 22,951,330 |
| 2025-01-16 | 7.930 | 8.140 | 7.870 | 7.980 | 6.975 | 37,861,398 |
| 2025-01-15 | 8.050 | 8.050 | 7.830 | 7.930 | 6.931 | 37,538,980 |
| 2025-01-14 | 7.880 | 8.030 | 7.800 | 8.030 | 7.019 | 33,030,219 |
| 2025-01-13 | 7.920 | 7.920 | 7.740 | 7.870 | 6.879 | 33,335,930 |
| 2025-01-10 | 8.200 | 8.310 | 7.880 | 7.930 | 6.931 | 51,271,809 |
| 2025-01-09 | 8.260 | 8.310 | 8.110 | 8.200 | 7.167 | 22,242,600 |
| 2025-01-08 | 8.670 | 8.670 | 8.140 | 8.260 | 7.220 | 65,156,047 |
| 2025-01-07 | 8.770 | 8.770 | 8.620 | 8.670 | 7.578 | 14,439,210 |
| 2025-01-06 | 8.840 | 8.860 | 8.670 | 8.730 | 7.630 | 16,123,100 |
| 2025-01-03 | 8.770 | 8.920 | 8.740 | 8.820 | 7.709 | 22,336,051 |
| 2025-01-02 | 8.950 | 8.950 | 8.670 | 8.720 | 7.622 | 29,428,699 |
| 2024-12-31 | 8.810 | 8.960 | 8.800 | 8.950 | 7.823 | 23,379,641 |
| 2024-12-30 | 8.720 | 8.930 | 8.720 | 8.790 | 7.683 | 25,850,830 |
| 2024-12-27 | 8.660 | 8.750 | 8.640 | 8.720 | 7.622 | 22,576,760 |
| 2024-12-24 | 8.600 | 8.680 | 8.590 | 8.660 | 7.569 | 10,170,140 |
| 2024-12-23 | 8.710 | 8.710 | 8.550 | 8.590 | 7.508 | 25,295,619 |
| 2024-12-20 | 8.920 | 8.960 | 8.580 | 8.680 | 7.587 | 79,081,617 |
| 2024-12-19 | 8.930 | 8.960 | 8.840 | 8.920 | 7.796 | 16,760,320 |
| 2024-12-18 | 8.960 | 9.040 | 8.950 | 8.970 | 7.840 | 15,079,450 |
| 2024-12-17 | 9.030 | 9.120 | 8.920 | 8.960 | 7.831 | 19,702,039 |
| 2024-12-16 | 9.110 | 9.260 | 9.000 | 9.050 | 7.910 | 22,524,811 |
| 2024-12-13 | 9.430 | 9.430 | 9.060 | 9.120 | 7.971 | 35,375,520 |
| 2024-12-12 | 9.480 | 9.540 | 9.380 | 9.480 | 8.286 | 15,154,370 |
| 2024-12-11 | 9.430 | 9.580 | 9.400 | 9.440 | 8.251 | 14,257,990 |
| 2024-12-10 | 9.680 | 9.740 | 9.400 | 9.430 | 8.242 | 18,903,619 |
| 2024-12-09 | 9.350 | 9.540 | 9.260 | 9.510 | 8.312 | 18,697,699 |
| 2024-12-06 | 9.250 | 9.390 | 9.180 | 9.340 | 8.164 | 14,113,820 |
| 2024-12-05 | 9.370 | 9.370 | 9.160 | 9.210 | 8.050 | 14,766,170 |
| 2024-12-04 | 9.200 | 9.410 | 9.100 | 9.370 | 8.190 | 23,578,900 |
| 2024-12-03 | 8.980 | 9.150 | 8.950 | 9.130 | 7.980 | 20,277,330 |
| 2024-12-02 | 9.020 | 9.030 | 8.860 | 8.960 | 7.831 | 20,441,221 |
| 2024-11-29 | 8.960 | 9.050 | 8.890 | 8.950 | 7.823 | 13,473,800 |
| 2024-11-28 | 9.150 | 9.150 | 8.920 | 8.930 | 7.805 | 16,202,580 |
| 2024-11-27 | 9.050 | 9.140 | 8.970 | 9.110 | 7.963 | 12,157,230 |
| 2024-11-26 | 9.080 | 9.150 | 9.010 | 9.050 | 7.910 | 18,552,750 |
| 2024-11-25 | 9.270 | 9.360 | 9.070 | 9.080 | 7.936 | 19,989,381 |
| 2024-11-22 | 9.510 | 9.640 | 9.170 | 9.240 | 8.076 | 27,305,730 |
| 2024-11-21 | 9.500 | 9.580 | 9.480 | 9.510 | 8.312 | 13,115,150 |
| 2024-11-20 | 9.500 | 9.590 | 9.480 | 9.540 | 8.338 | 12,013,260 |
| 2024-11-19 | 9.600 | 9.640 | 9.400 | 9.540 | 8.338 | 20,870,330 |
| 2024-11-18 | 9.400 | 9.730 | 9.400 | 9.530 | 8.330 | 26,026,490 |
| 2024-11-15 | 9.500 | 9.550 | 9.280 | 9.340 | 8.164 | 51,899,398 |
| 2024-11-14 | 9.730 | 9.730 | 9.470 | 9.500 | 8.303 | 23,618,420 |
| 2024-11-13 | 9.690 | 9.790 | 9.640 | 9.740 | 8.513 | 18,633,180 |
| 2024-11-12 | 9.900 | 9.960 | 9.580 | 9.680 | 8.461 | 28,412,920 |
| 2024-11-11 | 10.140 | 10.160 | 9.780 | 9.870 | 8.627 | 50,867,762 |
| 2024-11-08 | 10.480 | 10.620 | 10.140 | 10.220 | 8.933 | 29,298,119 |
| 2024-11-07 | 10.340 | 10.520 | 10.240 | 10.460 | 9.143 | 18,211,689 |
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.