Yankuang Energy Group Co Ltd HK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	10.480	10.520	10.260	10.340	9.038	19,815,551
2024-11-05	10.320	10.460	10.220	10.460	9.143	18,658,561
2024-11-04	10.320	10.360	10.160	10.300	9.003	9,457,653
2024-11-01	10.160	10.400	10.160	10.320	9.020	22,568,830
2024-10-31	10.120	10.200	10.080	10.120	8.845	11,287,240
2024-10-30	10.240	10.240	10.060	10.120	8.845	20,485,279
2024-10-29	10.580	10.580	10.260	10.440	8.906	39,271,680
2024-10-28	10.520	10.660	10.400	10.580	9.025	23,097,359
2024-10-25	10.700	10.740	10.540	10.580	9.025	19,426,199
2024-10-24	10.620	10.780	10.500	10.740	9.162	17,413,830
2024-10-23	10.800	10.800	10.480	10.600	9.042	31,007,641
2024-10-22	10.700	10.820	10.560	10.780	9.196	29,844,090
2024-10-21	10.700	10.880	10.540	10.620	9.059	28,029,529
2024-10-18	10.260	10.720	10.260	10.660	9.093	27,892,141
2024-10-17	10.600	10.860	10.120	10.260	8.752	36,061,688
2024-10-16	10.600	10.700	10.400	10.540	8.991	26,086,070
2024-10-15	10.980	10.980	10.520	10.620	9.059	30,646,320
2024-10-14	11.000	11.160	10.600	10.920	9.315	39,705,781
2024-10-10	10.280	11.500	10.280	11.100	9.469	104,838,898
2024-10-09	10.780	10.800	10.060	10.200	8.701	81,525,750
2024-10-08	12.000	12.200	10.620	10.780	9.196	120,756,797
2024-10-07	11.700	12.000	11.560	11.880	10.134	40,683,578
2024-10-04	11.020	11.560	10.940	11.500	9.810	33,204,762
2024-10-03	11.200	11.260	10.800	11.040	9.417	22,795,391
2024-10-02	11.100	11.320	10.720	11.260	9.605	34,301,969
2024-09-30	10.800	11.280	10.620	10.980	9.366	85,345,859
2024-09-27	10.360	10.540	10.100	10.520	8.974	90,611,398
2024-09-26	9.860	10.300	9.800	10.260	8.752	62,795,941
2024-09-25	10.200	10.320	9.800	9.870	8.419	141,716,094
2024-09-24	9.620	10.300	9.620	10.200	8.701	43,365,152
2024-09-23	9.380	9.790	9.200	9.560	8.155	46,592,539
2024-09-20	9.160	9.390	9.150	9.320	7.950	23,368,100
2024-09-19	9.100	9.170	8.910	9.150	7.805	20,880,641
2024-09-17	8.950	9.000	8.890	8.970	7.652	3,221,596
2024-09-16	9.020	9.040	8.780	8.900	7.592	19,088,760
2024-09-13	9.100	9.160	8.970	9.020	7.694	17,441,990
2024-09-12	9.120	9.180	8.950	9.060	7.728	17,004,490
2024-09-11	9.200	9.200	8.910	9.050	7.720	34,405,191
2024-09-10	9.460	9.500	9.150	9.210	7.856	21,401,471
2024-09-09	9.710	9.750	9.310	9.420	8.036	28,057,170
2024-09-05	9.780	9.920	9.580	9.780	8.343	14,396,160
2024-09-04	9.930	10.040	9.710	9.880	8.428	18,212,070
2024-09-03	10.160	10.380	10.020	10.040	8.564	11,511,780
2024-09-02	10.220	10.420	9.930	10.240	8.735	29,132,881
2024-08-30	9.950	10.180	9.900	10.120	8.633	18,874,490
2024-08-29	10.100	10.100	9.930	10.000	8.530	10,648,530
2024-08-28	10.220	10.320	10.000	10.100	8.616	12,478,820
2024-08-27	9.810	10.280	9.780	10.160	8.667	26,939,221
2024-08-26	9.860	9.960	9.770	9.840	8.394	9,536,406
2024-08-23	9.720	9.920	9.720	9.800	8.360	9,156,615
2024-08-22	9.830	9.830	9.620	9.760	8.326	12,417,710
2024-08-21	9.560	9.840	9.410	9.800	8.360	47,315,848
2024-08-20	9.900	9.900	9.210	9.410	8.027	93,748,016
2024-08-19	10.280	10.500	10.040	10.140	8.650	21,145,029
2024-08-16	10.140	10.440	10.120	10.280	8.769	26,592,930
2024-08-15	9.930	10.180	9.880	10.040	8.564	15,532,280
2024-08-14	10.040	10.140	9.840	9.930	8.471	11,226,680
2024-08-13	10.060	10.180	9.990	10.060	8.581	12,833,720
2024-08-12	9.890	10.200	9.820	10.040	8.564	22,970,859
2024-08-09	9.800	9.920	9.690	9.880	8.428	23,077,211

← NewerPage 9 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.