Singapore markets close in 6 hours 10 minutes

Yankuang Energy Group Company Limited (1171.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
9.800-0.190 (-1.90%)
As of 10:34AM HKT. Market open.
Time period:
25 Jul 2023 - 25 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jul 202410.00010.0009.7809.8009.8004,235,412
24 Jul 20249.99010.1409.9209.9909.99017,819,230
23 Jul 202410.08010.1209.8809.9909.99012,218,250
22 Jul 20249.93010.0209.61010.02010.02026,807,255
19 Jul 202410.16010.1609.8609.9309.93024,139,900
18 Jul 202410.12010.20010.02010.16010.16018,515,601
17 Jul 202410.46010.54010.10010.12010.12026,123,710
16 Jul 202410.34010.58010.22010.46010.46039,015,383
15 Jul 202410.20010.54010.06010.34010.34040,519,554
12 Jul 202410.32010.42010.02010.20010.20040,040,068
11 Jul 202410.40010.52010.14010.28010.28032,330,239
10 Jul 202411.10011.10010.12010.28010.28075,827,348
09 Jul 202411.14011.20011.00011.10011.10017,342,191
08 Jul 202411.46011.48011.14011.20011.20021,701,499
05 Jul 2024------
04 Jul 202411.40011.58011.40011.58011.58018,870,220
03 Jul 202411.38011.68011.22011.36011.36027,010,750
02 Jul 202411.54011.76011.22011.40011.40038,476,924
28 Jun 202411.02011.38011.02011.16011.16029,606,982
27 Jun 202411.36011.38010.92011.02011.02033,936,779
26 Jun 202411.82012.00011.14011.38011.38053,976,331
26 Jun 20240.2085 Dividend
26 Jun 202413:10 Stock split
25 Jun 202412.67713.04612.49212.95412.74547,814,130
24 Jun 202412.86212.87712.43112.61512.41233,052,266
21 Jun 202413.23113.23112.64612.76912.56459,143,463
20 Jun 202413.40013.53813.12313.23113.01851,698,831
19 Jun 202413.38513.41513.23113.33813.12449,160,872
18 Jun 202413.47713.55413.20013.26213.04827,476,703
17 Jun 202413.93813.93813.40013.40013.18457,259,924
14 Jun 202414.06214.18513.84613.93813.71422,080,198
13 Jun 202414.23114.32313.93813.98513.76038,461,364
12 Jun 202413.98514.29213.70814.13813.91145,796,094
11 Jun 202413.89214.03113.63113.98513.76043,120,357
07 Jun 202413.93814.10813.73813.89213.66937,501,148
06 Jun 202413.56913.96913.55413.86213.63860,781,835
05 Jun 202413.49213.61513.44613.52313.30569,354,862
04 Jun 202413.84613.84613.41513.49213.275264,231,063
03 Jun 202415.20015.27714.73814.84614.60719,800,352
31 May 202414.92315.38514.92315.01514.77432,258,155
30 May 202415.20015.20014.72314.92314.68328,311,814
29 May 202415.23115.46215.12315.29215.04626,537,833
28 May 202415.23115.46215.10815.29215.04626,148,852
27 May 202414.84615.33814.84615.12314.88027,412,252
24 May 202414.76915.09214.67714.84614.60720,966,175
23 May 202414.53814.96914.44614.76914.53219,983,871
22 May 202414.92315.16914.53814.64614.41023,866,152
21 May 202414.73815.00014.56914.84614.60718,042,520
20 May 202414.55414.92314.35414.81514.57726,173,316
17 May 202414.33814.58514.04614.50814.27426,033,701
16 May 202414.01514.46214.01514.33814.10833,134,332
14 May 202414.89214.95413.84613.90813.68476,280,259
13 May 202415.07715.16914.73815.00014.75926,238,470
10 May 202414.61515.12314.61515.10814.86539,837,384
09 May 202414.46214.58514.30814.44614.21417,885,337
08 May 202413.86214.69213.84614.44614.21450,654,201
07 May 202413.61513.95413.61513.86213.63825,713,779
06 May 202413.21513.66213.00013.61513.39631,852,510
03 May 202412.98513.16912.84613.12312.91210,895,610
02 May 202413.13813.13812.86212.98512.7768,739,315
30 Apr 202412.72313.35412.61513.10812.89751,900,921
29 Apr 202412.52312.70812.24612.69212.48844,226,028
26 Apr 202413.18513.38512.70812.75412.54962,851,007
25 Apr 202412.90813.30812.84613.23113.01823,826,478
24 Apr 202412.92313.06212.78512.86212.65525,602,200
23 Apr 202413.32313.40012.89212.89212.68549,510,267
22 Apr 202414.15414.24613.35413.35413.13943,371,044
19 Apr 202414.04614.18513.87714.09213.86521,455,444
18 Apr 202413.84614.09213.81513.93813.71421,805,175
17 Apr 202414.00014.04613.72313.90813.68416,540,206
16 Apr 202413.70814.09213.60013.92313.69933,692,360
15 Apr 202413.61513.89213.47713.69213.47220,634,468
12 Apr 202413.60013.72313.47713.63113.41115,235,415
11 Apr 202413.27713.73813.16913.60013.38128,727,881
10 Apr 202413.09213.64613.01513.30813.09347,239,085
09 Apr 202412.84613.10812.76913.04612.83628,252,422
08 Apr 202412.49212.98512.44612.80012.59434,366,888
05 Apr 202412.93812.98512.29212.35412.15519,318,479
03 Apr 202412.56912.96912.43112.90812.70045,469,665
02 Apr 202412.87713.13812.44612.52312.32256,982,036
28 Mar 202412.87712.98512.53812.64612.44339,549,825
27 Mar 202412.93813.07712.72312.86212.65528,273,762
26 Mar 202413.63113.67712.75412.86212.65548,475,931
25 Mar 202413.61513.63113.58513.58513.36618,060,360
22 Mar 202413.67713.86213.44613.52313.30517,181,476
21 Mar 202413.52313.86213.32313.69213.47220,653,577
20 Mar 202413.70813.83113.40013.49213.27533,623,367
19 Mar 202413.27714.00013.23113.72313.50240,053,092
18 Mar 202413.69213.69213.15413.46213.24550,395,963
15 Mar 202414.15414.15413.36913.81513.59380,411,899
14 Mar 202414.36914.50814.13814.26214.03230,960,380
13 Mar 202414.13814.61514.06214.43114.19824,642,020
12 Mar 202414.53814.75414.07714.29214.06238,149,482
11 Mar 202415.46215.46214.55414.60014.36554,985,630
08 Mar 202415.32315.46214.92315.36915.12233,189,613
07 Mar 202415.09215.61514.93815.29215.04641,877,483
06 Mar 202414.55415.10814.55415.03114.78936,880,740
05 Mar 202414.83115.09214.56914.61514.38024,972,797
04 Mar 202414.23115.06214.16914.76914.53238,862,566
01 Mar 202413.87714.41513.76914.20013.97125,980,862
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...