Singapore markets closed

Yankuang Energy Group Company Limited (1171.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
17.720+0.040 (+0.23%)
At close: 04:08PM HKT
Time period:
12 Apr 2023 - 12 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 202417.68017.84017.52017.72017.72011,719,550
11 Apr 202417.26017.86017.12017.68017.68022,098,370
10 Apr 202417.02017.74016.92017.30017.30036,337,758
09 Apr 202416.70017.04016.60016.96016.96021,732,633
08 Apr 202416.24016.88016.18016.64016.64026,436,068
05 Apr 202416.82016.88015.98016.06016.06014,860,369
03 Apr 202416.34016.86016.16016.78016.78034,976,666
02 Apr 202416.74017.08016.18016.28016.28043,832,336
28 Mar 202416.74016.88016.30016.44016.44030,422,943
27 Mar 202416.82017.00016.54016.72016.72021,749,048
26 Mar 202417.72017.78016.58016.72016.72037,289,178
25 Mar 202417.70017.72017.66017.66017.66013,892,585
22 Mar 202417.78018.02017.48017.58017.58013,216,520
21 Mar 202417.58018.02017.32017.80017.80015,887,367
20 Mar 202417.82017.98017.42017.54017.54025,864,129
19 Mar 202417.26018.20017.20017.84017.84030,810,071
18 Mar 202417.80017.80017.10017.50017.50038,766,126
15 Mar 202418.40018.40017.38017.96017.96061,855,307
14 Mar 202418.68018.86018.38018.54018.54023,815,677
13 Mar 202418.38019.00018.28018.76018.76018,955,400
12 Mar 202418.90019.18018.30018.58018.58029,345,756
11 Mar 202420.10020.10018.92018.98018.98042,296,639
08 Mar 202419.92020.10019.40019.98019.98025,530,472
07 Mar 202419.62020.30019.42019.88019.88032,213,449
06 Mar 202418.92019.64018.92019.54019.54028,369,800
05 Mar 202419.28019.62018.94019.00019.00019,209,844
04 Mar 202418.50019.58018.42019.20019.20029,894,282
01 Mar 202418.04018.74017.90018.46018.46019,985,279
29 Feb 202418.22018.76018.00018.08018.08023,388,635
28 Feb 202417.98018.72017.86018.30018.30025,090,194
27 Feb 202417.66018.30017.54018.16018.16018,160,826
26 Feb 202418.46018.94017.30017.80017.80034,438,129
23 Feb 202418.88018.92018.38018.66018.66022,242,515
22 Feb 202417.30018.88017.24018.88018.88043,466,920
21 Feb 202417.24017.60017.14017.38017.38017,769,953
20 Feb 202416.98017.66016.78017.42017.42030,719,974
19 Feb 202415.72016.92015.72016.88016.88043,546,660
16 Feb 202415.56015.74015.50015.68015.6804,588,254
15 Feb 202415.60015.70015.32015.40015.4003,977,187
14 Feb 202415.70015.88015.48015.66015.6603,089,067
09 Feb 202415.60015.60015.60015.60015.600-
08 Feb 202416.00016.00015.62015.76015.76017,655,178
07 Feb 202415.96015.96015.64015.90015.90016,319,059
06 Feb 202415.98016.06015.58015.88015.88018,602,050
05 Feb 202416.20016.20015.84015.96015.96010,798,230
02 Feb 202415.76016.16015.50015.94015.94013,144,418
01 Feb 202416.20016.20015.56015.68015.68015,218,244
31 Jan 202416.14016.34015.88016.04016.04015,502,853
30 Jan 202416.66016.70016.06016.14016.14019,508,433
29 Jan 202416.28016.70016.14016.52016.52022,491,003
26 Jan 202416.26016.46016.08016.28016.28019,203,412
25 Jan 202415.68016.38015.54016.36016.36021,519,479
24 Jan 202414.96015.74014.96015.66015.66017,127,618
23 Jan 202414.68015.06014.68014.90014.90013,497,182
22 Jan 202415.06015.12014.50014.72014.72017,336,620
19 Jan 202415.42015.58014.92015.02015.02019,534,680
18 Jan 202415.62015.62015.00015.36015.36014,818,944
17 Jan 202415.94016.02015.42015.48015.48013,373,954
16 Jan 202416.00016.20015.82015.94015.94010,357,095
15 Jan 202415.88015.88015.88015.88015.880-
12 Jan 202415.50015.92015.50015.86015.8607,144,784
11 Jan 202415.98015.98015.40015.58015.58020,798,772
10 Jan 202416.08016.30015.90015.98015.98012,511,402
09 Jan 202415.86016.22015.62016.06016.06013,965,663
08 Jan 202416.36016.36015.70015.86015.86017,343,466
05 Jan 202416.18016.42016.02016.36016.36023,967,464
04 Jan 202415.86016.28015.72016.18016.18033,318,860
03 Jan 202415.48015.88015.34015.86015.86027,908,138
02 Jan 202414.78015.48014.74015.46015.46023,614,747
29 Dec 202314.72014.84014.62014.84014.84010,559,369
28 Dec 202315.20015.24014.60014.72014.72017,915,577
27 Dec 202315.06015.38014.50015.16015.16028,307,984
22 Dec 202314.62015.18014.52015.00015.00023,851,181
21 Dec 202314.44014.66014.34014.62014.6206,799,997
20 Dec 202314.50014.78014.40014.48014.4808,049,522
19 Dec 202314.38014.58014.16014.46014.4609,241,000
18 Dec 202314.06014.40013.90014.32014.32011,158,257
15 Dec 202314.18014.30013.98014.02014.0208,763,356
14 Dec 202313.98014.14013.86013.98013.9804,890,580
13 Dec 202314.18014.18013.88013.94013.9404,958,052
12 Dec 202314.38014.38014.12014.22014.2205,760,271
11 Dec 202313.82014.44013.58014.38014.38012,909,249
08 Dec 202313.96013.96013.62013.76013.7605,684,466
07 Dec 202314.38014.38013.88013.96013.9606,799,844
06 Dec 202314.24014.40014.08014.32014.3209,232,759
05 Dec 202314.78014.78014.12014.24014.2409,112,116
04 Dec 202314.68014.88014.46014.66014.6606,383,853
01 Dec 202314.54014.90014.54014.66014.66013,034,423
30 Nov 202314.56014.84014.20014.52014.52019,168,302
29 Nov 202314.54014.76014.38014.48014.48013,739,249
28 Nov 202314.62014.62014.38014.46014.4607,628,500
27 Nov 202314.46014.68014.36014.64014.64017,731,205
24 Nov 202313.98014.44013.88014.36014.36015,644,657
23 Nov 202313.80014.02013.58013.98013.9809,799,100
22 Nov 202313.82013.84013.56013.70013.7006,906,000
21 Nov 202313.74013.96013.64013.66013.66012,534,000
20 Nov 202313.74013.92013.66013.74013.7407,277,757
17 Nov 202313.92013.96013.66013.70013.7008,350,573
16 Nov 202313.80013.96013.56013.94013.9408,663,316
15 Nov 202313.68013.80013.54013.80013.80010,652,986
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...