Kunlun Energy Company Limited (0135.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
05 July 2023 - 05 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 July 2024 | 8.890 | 9.230 | 8.890 | 9.060 | 9.060 | 26,609,900 |
| 04 July 2024 | - | - | - | - | - | - |
| 03 July 2024 | 8.280 | 8.840 | 8.280 | 8.780 | 8.780 | 18,027,001 |
| 02 July 2024 | 8.100 | 8.420 | 8.100 | 8.340 | 8.340 | 20,534,944 |
| 28 June 2024 | 7.920 | 8.200 | 7.660 | 8.100 | 8.100 | 14,704,916 |
| 27 June 2024 | 8.170 | 8.250 | 7.910 | 7.980 | 7.980 | 19,980,384 |
| 26 June 2024 | 8.320 | 8.350 | 8.210 | 8.240 | 8.240 | 13,988,750 |
| 25 June 2024 | 8.000 | 8.380 | 7.960 | 8.280 | 8.280 | 21,619,284 |
| 24 June 2024 | 7.960 | 8.070 | 7.910 | 8.000 | 8.000 | 15,702,572 |
| 21 June 2024 | 7.950 | 8.100 | 7.870 | 7.960 | 7.960 | 26,818,976 |
| 20 June 2024 | 7.930 | 8.090 | 7.900 | 7.980 | 7.980 | 11,782,289 |
| 19 June 2024 | 7.760 | 8.000 | 7.760 | 7.930 | 7.930 | 5,710,446 |
| 18 June 2024 | 7.890 | 7.980 | 7.800 | 7.800 | 7.800 | 10,119,271 |
| 17 June 2024 | 8.130 | 8.270 | 7.890 | 7.890 | 7.890 | 14,201,608 |
| 14 June 2024 | 7.840 | 8.250 | 7.840 | 8.080 | 8.080 | 12,119,542 |
| 13 June 2024 | 7.760 | 8.060 | 7.760 | 7.970 | 7.970 | 6,979,563 |
| 12 June 2024 | 7.610 | 7.820 | 7.570 | 7.730 | 7.730 | 13,097,138 |
| 11 June 2024 | 7.740 | 7.830 | 7.510 | 7.610 | 7.610 | 11,627,790 |
| 07 June 2024 | 7.700 | 7.930 | 7.700 | 7.830 | 7.830 | 8,542,155 |
| 06 June 2024 | 7.950 | 7.950 | 7.680 | 7.800 | 7.800 | 8,082,921 |
| 05 June 2024 | 7.880 | 8.040 | 7.840 | 7.850 | 7.850 | 6,054,567 |
| 04 June 2024 | 7.830 | 7.940 | 7.640 | 7.900 | 7.900 | 11,302,836 |
| 03 June 2024 | 7.820 | 8.060 | 6.810 | 7.880 | 7.880 | 8,049,746 |
| 03 June 2024 | 0.3048 Dividend | |||||
| 31 May 2024 | 8.260 | 8.380 | 8.120 | 8.120 | 7.815 | 23,539,681 |
| 30 May 2024 | 8.390 | 8.510 | 8.210 | 8.260 | 7.950 | 15,667,649 |
| 29 May 2024 | 8.410 | 8.470 | 8.260 | 8.380 | 8.065 | 16,399,100 |
| 28 May 2024 | 8.320 | 8.590 | 8.320 | 8.460 | 8.142 | 10,996,600 |
| 27 May 2024 | 8.210 | 8.450 | 8.160 | 8.400 | 8.085 | 7,548,016 |
| 24 May 2024 | 8.220 | 8.260 | 8.080 | 8.210 | 7.902 | 6,137,326 |
| 23 May 2024 | 8.210 | 8.290 | 8.070 | 8.210 | 7.902 | 10,468,471 |
| 22 May 2024 | 8.100 | 8.370 | 8.100 | 8.210 | 7.902 | 5,721,574 |
| 21 May 2024 | 8.460 | 8.490 | 8.170 | 8.230 | 7.921 | 15,110,803 |
| 20 May 2024 | 8.370 | 8.550 | 8.310 | 8.460 | 8.142 | 13,652,594 |
| 17 May 2024 | 8.220 | 8.370 | 8.130 | 8.310 | 7.998 | 11,530,836 |
| 16 May 2024 | 8.290 | 8.490 | 8.190 | 8.290 | 7.979 | 23,928,543 |
| 14 May 2024 | 8.180 | 8.320 | 8.110 | 8.260 | 7.950 | 20,521,071 |
| 13 May 2024 | 7.930 | 8.220 | 7.930 | 8.180 | 7.873 | 18,795,763 |
| 10 May 2024 | 7.890 | 8.080 | 7.810 | 8.030 | 7.729 | 12,931,669 |
| 09 May 2024 | 7.660 | 7.970 | 7.610 | 7.900 | 7.603 | 16,756,063 |
| 08 May 2024 | 7.810 | 7.820 | 7.680 | 7.690 | 7.401 | 11,869,682 |
| 07 May 2024 | 7.690 | 7.930 | 7.580 | 7.810 | 7.517 | 18,205,400 |
| 06 May 2024 | 7.320 | 7.680 | 7.310 | 7.620 | 7.334 | 25,130,755 |
| 03 May 2024 | 7.330 | 7.410 | 7.290 | 7.290 | 7.016 | 4,354,193 |
| 02 May 2024 | 7.340 | 7.490 | 7.290 | 7.290 | 7.016 | 9,518,565 |
| 30 Apr 2024 | 7.700 | 7.820 | 7.580 | 7.630 | 7.344 | 15,051,500 |
| 29 Apr 2024 | 7.650 | 7.700 | 7.540 | 7.680 | 7.392 | 12,357,053 |
| 26 Apr 2024 | 7.430 | 7.630 | 7.430 | 7.600 | 7.315 | 17,328,000 |
| 25 Apr 2024 | 7.470 | 7.560 | 7.410 | 7.500 | 7.218 | 17,593,184 |
| 24 Apr 2024 | 7.370 | 7.470 | 7.300 | 7.460 | 7.180 | 14,187,246 |
| 23 Apr 2024 | 7.330 | 7.430 | 7.260 | 7.370 | 7.093 | 14,309,977 |
| 22 Apr 2024 | 7.320 | 7.470 | 7.310 | 7.380 | 7.103 | 16,780,370 |
| 19 Apr 2024 | 7.230 | 7.320 | 7.200 | 7.300 | 7.026 | 12,151,418 |
| 18 Apr 2024 | 7.200 | 7.360 | 7.190 | 7.270 | 6.997 | 12,782,000 |
| 17 Apr 2024 | 7.080 | 7.250 | 7.050 | 7.230 | 6.959 | 12,436,470 |
| 16 Apr 2024 | 7.200 | 7.250 | 7.080 | 7.080 | 6.814 | 16,471,760 |
| 15 Apr 2024 | 7.130 | 7.280 | 7.080 | 7.250 | 6.978 | 23,867,858 |
| 12 Apr 2024 | 7.270 | 7.360 | 7.230 | 7.240 | 6.968 | 21,247,600 |
| 11 Apr 2024 | 7.230 | 7.390 | 7.130 | 7.390 | 7.113 | 18,893,437 |
| 10 Apr 2024 | 7.060 | 7.300 | 7.030 | 7.300 | 7.026 | 18,851,122 |
| 09 Apr 2024 | 6.900 | 7.080 | 6.900 | 7.060 | 6.795 | 19,263,057 |
| 08 Apr 2024 | 6.780 | 6.960 | 6.680 | 6.940 | 6.679 | 24,761,600 |
| 05 Apr 2024 | 6.840 | 6.850 | 6.570 | 6.700 | 6.449 | 11,006,068 |
| 03 Apr 2024 | 6.660 | 6.960 | 6.660 | 6.930 | 6.670 | 23,190,395 |
| 02 Apr 2024 | 6.600 | 6.730 | 6.540 | 6.720 | 6.468 | 16,819,821 |
| 28 Mar 2024 | 6.650 | 6.670 | 6.530 | 6.530 | 6.285 | 31,791,078 |
| 27 Mar 2024 | 6.790 | 6.810 | 6.620 | 6.660 | 6.410 | 22,367,385 |
| 26 Mar 2024 | 6.750 | 6.910 | 6.720 | 6.790 | 6.535 | 45,414,850 |
| 25 Mar 2024 | 7.080 | 7.180 | 6.930 | 7.080 | 6.814 | 6,482,859 |
| 22 Mar 2024 | 7.220 | 7.260 | 7.050 | 7.100 | 6.833 | 10,084,000 |
| 21 Mar 2024 | 7.140 | 7.360 | 7.110 | 7.280 | 7.007 | 13,996,576 |
| 20 Mar 2024 | 7.220 | 7.260 | 7.120 | 7.180 | 6.910 | 11,194,968 |
| 19 Mar 2024 | 7.210 | 7.360 | 7.170 | 7.220 | 6.949 | 9,343,059 |
| 18 Mar 2024 | 7.290 | 7.470 | 7.190 | 7.230 | 6.959 | 19,551,107 |
| 15 Mar 2024 | 7.060 | 7.350 | 7.050 | 7.290 | 7.016 | 19,424,733 |
| 14 Mar 2024 | 7.230 | 7.440 | 7.080 | 7.140 | 6.872 | 19,767,549 |
| 13 Mar 2024 | 7.170 | 7.360 | 7.050 | 7.310 | 7.036 | 22,762,330 |
| 12 Mar 2024 | 6.980 | 7.170 | 6.940 | 7.120 | 6.853 | 16,095,313 |
| 11 Mar 2024 | 6.950 | 6.990 | 6.870 | 6.950 | 6.689 | 9,861,638 |
| 08 Mar 2024 | 7.000 | 7.090 | 6.940 | 7.000 | 6.737 | 12,504,000 |
| 07 Mar 2024 | 6.780 | 7.120 | 6.780 | 6.970 | 6.708 | 15,651,301 |
| 06 Mar 2024 | 6.750 | 6.920 | 6.700 | 6.840 | 6.583 | 13,422,000 |
| 05 Mar 2024 | 6.780 | 6.880 | 6.700 | 6.750 | 6.497 | 12,559,000 |
| 04 Mar 2024 | 6.670 | 6.850 | 6.460 | 6.840 | 6.583 | 29,604,300 |
| 01 Mar 2024 | 6.690 | 6.720 | 6.600 | 6.640 | 6.391 | 21,318,130 |
| 29 Feb 2024 | 6.800 | 6.940 | 6.680 | 6.690 | 6.439 | 34,314,359 |
| 28 Feb 2024 | 7.070 | 7.110 | 6.830 | 6.850 | 6.593 | 35,621,200 |
| 27 Feb 2024 | 7.180 | 7.220 | 7.070 | 7.140 | 6.872 | 14,303,645 |
| 26 Feb 2024 | 7.310 | 7.460 | 7.130 | 7.200 | 6.930 | 21,105,174 |
| 23 Feb 2024 | 7.110 | 7.360 | 7.040 | 7.310 | 7.036 | 32,325,844 |
| 22 Feb 2024 | 7.000 | 7.120 | 6.900 | 7.110 | 6.843 | 44,957,494 |
| 21 Feb 2024 | 7.050 | 7.220 | 6.930 | 7.010 | 6.747 | 18,742,963 |
| 20 Feb 2024 | 7.100 | 7.210 | 6.930 | 7.210 | 6.939 | 19,646,100 |
| 19 Feb 2024 | 7.070 | 7.110 | 6.970 | 7.040 | 6.776 | 10,886,704 |
| 16 Feb 2024 | 6.910 | 7.020 | 6.810 | 6.970 | 6.708 | 5,647,599 |
| 15 Feb 2024 | 6.730 | 6.920 | 6.680 | 6.900 | 6.641 | 5,045,283 |
| 14 Feb 2024 | 6.670 | 6.760 | 6.520 | 6.740 | 6.487 | 6,573,175 |
| 09 Feb 2024 | 6.790 | 6.790 | 6.790 | 6.790 | 6.535 | - |
| 08 Feb 2024 | 6.960 | 7.060 | 6.880 | 6.910 | 6.651 | 13,788,765 |
| 07 Feb 2024 | 7.010 | 7.160 | 6.940 | 7.030 | 6.766 | 22,996,922 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.