1171.HK - Yankuang Energy Group Company Limited
HKSE - HKSE Delayed Price. Currency in HKD
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Jun 2023 | 20.950 | 21.000 | 20.400 | 20.850 | 20.850 | 8,213,817 |
| 06 Jun 2023 | 20.900 | 21.450 | 20.650 | 20.800 | 20.800 | 16,784,075 |
| 05 Jun 2023 | 20.500 | 20.850 | 20.250 | 20.800 | 20.800 | 12,646,723 |
| 02 Jun 2023 | 20.150 | 20.750 | 20.000 | 20.300 | 20.300 | 17,205,130 |
| 01 Jun 2023 | 20.000 | 20.550 | 19.780 | 19.840 | 19.840 | 25,445,472 |
| 31 May 2023 | 21.400 | 21.500 | 19.520 | 19.840 | 19.840 | 49,604,544 |
| 30 May 2023 | 22.400 | 22.750 | 21.600 | 21.850 | 21.850 | 18,005,499 |
| 29 May 2023 | 24.000 | 24.000 | 22.000 | 22.350 | 22.350 | 35,470,451 |
| 25 May 2023 | 25.100 | 25.100 | 24.100 | 24.400 | 24.400 | 14,018,577 |
| 24 May 2023 | 25.650 | 25.800 | 25.000 | 25.250 | 25.250 | 12,108,150 |
| 23 May 2023 | 26.000 | 26.200 | 25.550 | 25.650 | 25.650 | 11,720,700 |
| 22 May 2023 | 26.700 | 26.700 | 25.900 | 26.000 | 26.000 | 22,773,329 |
| 19 May 2023 | 27.150 | 27.150 | 26.600 | 26.800 | 26.800 | 9,650,000 |
| 18 May 2023 | 27.100 | 27.550 | 26.950 | 27.100 | 27.100 | 7,311,472 |
| 17 May 2023 | 27.650 | 27.650 | 26.900 | 26.950 | 26.950 | 14,385,700 |
| 16 May 2023 | 28.100 | 28.400 | 27.700 | 27.850 | 27.850 | 8,272,400 |
| 15 May 2023 | 27.350 | 28.250 | 27.150 | 28.000 | 28.000 | 12,507,361 |
| 12 May 2023 | 28.550 | 28.550 | 27.200 | 27.400 | 27.400 | 14,452,506 |
| 11 May 2023 | 28.650 | 28.800 | 27.800 | 28.550 | 28.550 | 11,931,457 |
| 10 May 2023 | 28.500 | 28.950 | 28.150 | 28.450 | 28.450 | 17,167,163 |
| 09 May 2023 | 28.000 | 28.750 | 27.800 | 28.500 | 28.500 | 30,645,302 |
| 08 May 2023 | 26.500 | 28.150 | 26.200 | 28.000 | 28.000 | 21,751,810 |
| 05 May 2023 | 25.950 | 26.500 | 25.800 | 26.250 | 26.250 | 11,286,588 |
| 04 May 2023 | 26.000 | 26.700 | 25.600 | 25.850 | 25.850 | 11,563,892 |
| 03 May 2023 | 25.750 | 26.000 | 25.300 | 25.900 | 25.900 | 5,780,560 |
| 02 May 2023 | 26.600 | 26.600 | 24.900 | 25.800 | 25.800 | 16,967,705 |
| 28 Apr 2023 | 26.550 | 27.300 | 26.200 | 26.850 | 26.850 | 12,960,250 |
| 27 Apr 2023 | 26.300 | 26.500 | 25.650 | 26.350 | 26.350 | 8,756,511 |
| 26 Apr 2023 | 26.000 | 26.350 | 25.550 | 26.200 | 26.200 | 12,128,672 |
| 25 Apr 2023 | 25.950 | 26.200 | 25.800 | 26.050 | 26.050 | 7,380,003 |
| 24 Apr 2023 | 26.550 | 26.600 | 25.800 | 25.950 | 25.950 | 6,029,254 |
| 21 Apr 2023 | 26.600 | 26.750 | 26.300 | 26.500 | 26.500 | 5,142,586 |
| 20 Apr 2023 | 27.000 | 27.000 | 26.150 | 26.600 | 26.600 | 13,287,936 |
| 19 Apr 2023 | 27.300 | 27.450 | 26.900 | 27.250 | 27.250 | 14,426,380 |
| 18 Apr 2023 | 27.150 | 27.500 | 26.700 | 27.250 | 27.250 | 10,262,185 |
| 17 Apr 2023 | 26.100 | 27.300 | 25.850 | 27.000 | 27.000 | 16,950,566 |
| 14 Apr 2023 | 26.100 | 26.150 | 25.600 | 25.950 | 25.950 | 7,324,241 |
| 13 Apr 2023 | 25.700 | 26.100 | 25.300 | 25.950 | 25.950 | 8,024,767 |
| 12 Apr 2023 | 25.500 | 25.850 | 25.300 | 25.750 | 25.750 | 11,633,773 |
| 11 Apr 2023 | 26.950 | 26.950 | 25.150 | 25.500 | 25.500 | 33,296,522 |
| 06 Apr 2023 | 28.000 | 28.000 | 26.750 | 26.950 | 26.950 | 13,924,101 |
| 04 Apr 2023 | 27.600 | 28.300 | 27.500 | 27.950 | 27.950 | 12,574,016 |
| 03 Apr 2023 | 28.100 | 28.650 | 27.300 | 27.600 | 27.600 | 14,987,579 |
| 31 Mar 2023 | 27.450 | 28.450 | 27.150 | 28.100 | 28.100 | 23,839,029 |
| 30 Mar 2023 | 25.450 | 27.500 | 25.250 | 27.300 | 27.300 | 28,076,653 |
| 29 Mar 2023 | 25.700 | 25.700 | 25.050 | 25.450 | 25.450 | 8,373,409 |
| 28 Mar 2023 | 25.450 | 25.850 | 25.250 | 25.450 | 25.450 | 20,879,840 |
| 27 Mar 2023 | 24.750 | 25.600 | 24.050 | 25.200 | 25.200 | 60,457,034 |
| 24 Mar 2023 | 22.800 | 23.150 | 22.450 | 23.000 | 23.000 | 17,212,600 |
| 23 Mar 2023 | 22.400 | 23.200 | 22.350 | 22.800 | 22.800 | 13,785,500 |
| 22 Mar 2023 | 22.100 | 22.750 | 22.100 | 22.400 | 22.400 | 11,430,148 |
| 21 Mar 2023 | 22.000 | 22.050 | 21.150 | 22.000 | 22.000 | 19,891,148 |
| 20 Mar 2023 | 21.800 | 22.200 | 21.500 | 21.600 | 21.600 | 14,858,000 |
| 17 Mar 2023 | 21.850 | 22.250 | 21.750 | 21.800 | 21.800 | 29,755,434 |
| 16 Mar 2023 | 22.600 | 22.600 | 21.250 | 21.650 | 21.650 | 28,298,740 |
| 15 Mar 2023 | 22.900 | 23.200 | 22.550 | 22.750 | 22.750 | 8,562,920 |
| 14 Mar 2023 | 23.050 | 23.650 | 22.600 | 22.800 | 22.800 | 10,416,028 |
| 13 Mar 2023 | 22.750 | 23.450 | 22.700 | 23.200 | 23.200 | 11,685,058 |
| 10 Mar 2023 | 22.650 | 23.000 | 22.250 | 22.750 | 22.750 | 15,057,201 |
| 09 Mar 2023 | 23.050 | 23.400 | 22.650 | 22.700 | 22.700 | 9,284,800 |
| 08 Mar 2023 | 23.900 | 23.900 | 22.850 | 23.050 | 23.050 | 16,216,040 |
| 07 Mar 2023 | 23.350 | 24.800 | 23.150 | 24.000 | 24.000 | 22,480,789 |
| 06 Mar 2023 | 23.750 | 23.800 | 23.000 | 23.350 | 23.350 | 11,279,492 |
| 03 Mar 2023 | 23.750 | 23.950 | 23.250 | 23.850 | 23.850 | 7,434,000 |
| 02 Mar 2023 | 24.000 | 24.050 | 23.550 | 23.750 | 23.750 | 6,802,756 |
| 01 Mar 2023 | 23.650 | 24.250 | 23.650 | 23.800 | 23.800 | 9,188,538 |
| 28 Feb 2023 | 24.500 | 24.600 | 23.550 | 23.650 | 23.650 | 12,006,257 |
| 27 Feb 2023 | 24.000 | 25.000 | 23.950 | 24.500 | 24.500 | 11,094,023 |
| 24 Feb 2023 | 24.600 | 24.650 | 24.000 | 24.250 | 24.250 | 7,248,000 |
| 23 Feb 2023 | 24.100 | 25.100 | 24.100 | 24.550 | 24.550 | 24,032,506 |
| 22 Feb 2023 | 23.550 | 23.800 | 23.200 | 23.450 | 23.450 | 9,225,280 |
| 21 Feb 2023 | 23.150 | 24.050 | 22.950 | 23.450 | 23.450 | 14,034,600 |
| 20 Feb 2023 | 22.500 | 23.300 | 22.500 | 23.150 | 23.150 | 9,926,600 |
| 17 Feb 2023 | 22.050 | 23.000 | 21.950 | 22.500 | 22.500 | 11,228,795 |
| 16 Feb 2023 | 22.450 | 22.600 | 21.800 | 22.100 | 22.100 | 11,367,005 |
| 15 Feb 2023 | 22.950 | 23.100 | 22.300 | 22.450 | 22.450 | 10,168,046 |
| 14 Feb 2023 | 23.200 | 23.350 | 22.700 | 22.850 | 22.850 | 10,312,300 |
| 13 Feb 2023 | 23.300 | 23.300 | 22.650 | 23.200 | 23.200 | 15,966,496 |
| 10 Feb 2023 | 24.000 | 24.050 | 22.800 | 23.450 | 23.450 | 21,630,431 |
| 09 Feb 2023 | 24.500 | 24.500 | 24.000 | 24.250 | 24.250 | 11,086,824 |
| 08 Feb 2023 | 24.950 | 25.300 | 24.400 | 24.550 | 24.550 | 8,365,527 |
| 07 Feb 2023 | 24.400 | 25.200 | 24.400 | 24.900 | 24.900 | 11,988,156 |
| 06 Feb 2023 | 24.900 | 24.950 | 24.150 | 24.300 | 24.300 | 9,618,808 |
| 03 Feb 2023 | 25.500 | 25.650 | 24.700 | 24.950 | 24.950 | 9,047,351 |
| 02 Feb 2023 | 25.000 | 26.250 | 24.650 | 25.700 | 25.700 | 13,121,453 |
| 01 Feb 2023 | 25.050 | 25.300 | 24.500 | 25.200 | 25.200 | 13,351,486 |
| 31 Jan 2023 | 25.550 | 25.800 | 24.900 | 25.150 | 25.150 | 9,819,777 |
| 30 Jan 2023 | 26.450 | 26.550 | 25.100 | 25.150 | 25.150 | 19,133,637 |
| 27 Jan 2023 | 26.300 | 26.600 | 25.700 | 26.450 | 26.450 | 4,938,910 |
| 26 Jan 2023 | 26.500 | 26.500 | 25.000 | 26.350 | 26.350 | 15,900,923 |
| 20 Jan 2023 | 25.750 | 27.000 | 25.650 | 26.750 | 26.750 | 13,107,917 |
| 19 Jan 2023 | 26.250 | 26.750 | 25.500 | 25.800 | 25.800 | 7,372,061 |
| 18 Jan 2023 | 26.200 | 26.950 | 26.100 | 26.300 | 26.300 | 10,162,163 |
| 17 Jan 2023 | 26.700 | 26.750 | 25.750 | 26.300 | 26.300 | 10,058,869 |
| 16 Jan 2023 | 26.300 | 26.850 | 26.100 | 26.750 | 26.750 | 13,607,000 |
| 13 Jan 2023 | 25.850 | 27.300 | 25.850 | 26.050 | 26.050 | 14,087,416 |
| 12 Jan 2023 | 26.000 | 26.450 | 25.700 | 25.850 | 25.850 | 16,617,203 |
| 11 Jan 2023 | 23.950 | 26.400 | 23.800 | 26.100 | 26.100 | 42,413,768 |
| 10 Jan 2023 | 23.350 | 24.250 | 23.300 | 23.950 | 23.950 | 16,142,400 |
| 09 Jan 2023 | 23.100 | 23.700 | 22.700 | 23.500 | 23.500 | 15,170,650 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.