Yahoo

Mail

Singapore markets close in 3 hours 39 minutes

Straits Times Index
3,165.24
+12.01(+0.38%)
Nikkei
27,392.13
+271.60(+1.00%)
Hang Seng
18,052.62
-35.35(-0.20%)
FTSE 100
7,052.62
-33.84(-0.48%)
BTC-USD
20,313.02
+147.80(+0.73%)
CMC Crypto 200
461.62
+3.22(+0.70%)

PROPERTY

Super-rich China hotpot tycoons pile into Singapore’s good class bungalows

Yankuang Energy Group Company Limited (1171.HK)

HKSE - HKSE Delayed Price. Currency in HKD

Add to watchlist

29.450

+0.050

(+0.17%)

As of 01:05PM HKT. Market open.

Time period:

06 Oct 2021 - 06 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Oct 2022	29.500	29.750	29.200	29.450	29.450	1,193,200
05 Oct 2022	29.500	29.950	29.150	29.400	29.400	5,757,550
03 Oct 2022	28.550	28.650	27.850	28.400	28.400	2,250,159
30 Sept 2022	28.100	29.050	28.000	28.550	28.550	6,450,524
29 Sept 2022	29.000	29.800	28.350	28.450	28.450	8,881,290
28 Sept 2022	29.000	29.500	27.800	28.250	28.250	12,044,455
27 Sept 2022	28.350	28.850	27.450	28.600	28.600	11,147,200
26 Sept 2022	29.200	29.600	27.550	28.350	28.350	22,750,370
23 Sept 2022	32.000	32.050	29.300	29.350	29.350	20,779,097
22 Sept 2022	30.950	32.450	30.650	31.800	31.800	14,917,489
21 Sept 2022	30.450	31.450	30.150	31.050	31.050	11,854,607
20 Sept 2022	30.300	31.250	30.150	30.350	30.350	11,369,900
19 Sept 2022	30.400	31.600	30.050	30.150	30.150	26,152,779
16 Sept 2022	32.700	33.200	30.600	30.800	30.800	42,522,018
15 Sept 2022	34.700	35.400	32.150	32.700	32.700	20,797,296
14 Sept 2022	33.500	34.400	33.300	34.150	34.150	7,914,614
13 Sept 2022	33.800	34.500	33.600	33.900	33.900	11,457,203
09 Sept 2022	34.500	35.400	33.400	33.900	33.900	15,145,190
08 Sept 2022	34.500	34.800	33.400	34.050	34.050	12,865,060
07 Sept 2022	35.450	35.650	34.500	35.050	35.050	10,370,501
06 Sept 2022	35.750	36.500	35.000	35.450	35.450	15,899,955
05 Sept 2022	31.950	35.750	31.750	35.450	35.450	38,632,036
02 Sept 2022	31.850	32.400	31.150	31.600	31.600	11,908,190
01 Sept 2022	31.000	32.750	30.850	31.800	31.800	19,600,482
31 Aug 2022	31.100	31.750	30.400	31.200	31.200	18,219,209
30 Aug 2022	32.950	32.950	30.250	31.950	31.950	34,781,859
29 Aug 2022	31.200	32.950	30.800	32.750	32.750	13,902,947
26 Aug 2022	31.850	32.050	30.950	31.600	31.600	11,734,012
25 Aug 2022	29.000	31.900	29.000	31.850	31.850	31,588,820
24 Aug 2022	29.550	29.750	28.650	29.200	29.200	12,672,640
23 Aug 2022	28.950	30.000	28.800	29.350	29.350	18,479,564
22 Aug 2022	28.600	29.400	28.550	28.600	28.600	11,594,437
19 Aug 2022	27.850	28.800	27.750	28.600	28.600	10,170,965
18 Aug 2022	27.850	28.150	27.250	27.550	27.550	4,960,000
17 Aug 2022	27.550	28.400	27.200	27.550	27.550	8,242,625
16 Aug 2022	28.400	28.450	26.750	27.350	27.350	23,671,626
15 Aug 2022	28.150	29.200	28.050	28.350	28.350	18,087,203
12 Aug 2022	27.600	28.600	27.600	28.150	28.150	12,010,600
11 Aug 2022	27.100	27.800	26.950	27.450	27.450	8,602,113
10 Aug 2022	26.750	27.200	26.350	26.750	26.750	8,095,453
09 Aug 2022	26.050	26.900	25.950	26.600	26.600	11,753,474
08 Aug 2022	24.650	26.450	24.500	25.900	25.900	16,479,108
05 Aug 2022	25.200	25.250	24.150	24.600	24.600	12,260,201
04 Aug 2022	24.600	25.250	24.550	25.200	25.200	7,741,860
03 Aug 2022	24.500	25.250	24.350	24.850	24.850	5,615,517
02 Aug 2022	24.450	24.850	23.950	24.600	24.600	10,721,969
01 Aug 2022	24.850	25.300	24.300	25.100	25.100	9,853,846
29 Jul 2022	25.150	25.700	24.350	24.500	24.500	13,142,665
28 Jul 2022	24.750	25.350	24.750	25.150	25.150	12,413,366
27 Jul 2022	24.250	24.950	24.250	24.750	24.750	6,928,745
26 Jul 2022	23.500	24.800	23.500	24.650	24.650	8,985,995
25 Jul 2022	22.650	23.950	22.650	23.500	23.500	13,084,997
22 Jul 2022	23.600	23.850	22.650	23.250	23.250	18,596,000
21 Jul 2022	25.250	25.250	23.350	23.600	23.600	15,987,854
20 Jul 2022	24.650	25.300	24.650	25.050	25.050	10,528,100
19 Jul 2022	24.100	24.650	23.650	24.650	24.650	9,696,329
18 Jul 2022	22.850	24.400	22.850	24.000	24.000	16,097,450
15 Jul 2022	22.250	23.400	22.150	22.800	22.800	29,624,065
14 Jul 2022	21.900	22.100	21.200	21.650	21.650	9,492,091
13 Jul 2022	22.000	22.000	21.150	21.600	21.600	12,964,048
12 Jul 2022	21.100	22.400	20.900	22.200	22.200	21,768,271
11 Jul 2022	21.600	21.800	20.600	21.000	21.000	11,672,195
08 Jul 2022	21.400	21.950	21.050	21.500	21.500	16,641,856
07 Jul 2022	19.980	21.000	19.900	20.750	20.750	14,230,087
06 Jul 2022	21.650	21.750	19.600	20.350	20.350	34,383,578
05 Jul 2022	21.750	22.800	21.500	22.100	22.100	17,152,578
05 Jul 2022	0.4687 Dividend
04 Jul 2022	24.600	25.150	23.300	23.650	23.181	25,826,554
30 Jun 2022	24.800	25.300	24.300	24.600	24.112	15,188,340
29 Jun 2022	25.100	25.900	24.500	24.750	24.260	13,332,262
28 Jun 2022	24.500	25.550	24.400	25.100	24.603	16,722,270
27 Jun 2022	23.150	24.600	23.100	24.300	23.818	17,012,971
24 Jun 2022	23.650	23.650	22.450	22.850	22.397	19,418,983
23 Jun 2022	23.400	23.600	22.800	23.300	22.838	11,168,363
22 Jun 2022	24.300	24.450	22.900	23.200	22.740	16,184,041
21 Jun 2022	23.600	24.600	23.450	23.950	23.475	14,341,344
20 Jun 2022	24.650	24.650	23.150	23.600	23.132	29,555,723
17 Jun 2022	25.400	25.750	24.600	25.100	24.603	14,705,511
16 Jun 2022	27.900	27.900	24.950	25.400	24.897	33,581,534
15 Jun 2022	28.750	28.850	27.350	27.550	27.004	12,466,107
14 Jun 2022	27.950	29.000	27.600	28.600	28.033	14,230,003
13 Jun 2022	27.750	28.400	27.250	28.050	27.494	10,825,177
10 Jun 2022	28.500	28.550	27.500	28.000	27.445	23,458,629
09 Jun 2022	29.050	29.450	28.400	29.000	28.425	12,395,520
08 Jun 2022	26.300	29.200	26.300	29.050	28.474	29,364,904
07 Jun 2022	26.450	27.000	25.800	26.000	25.485	12,891,197
06 Jun 2022	26.600	27.400	26.150	26.500	25.975	17,473,055
02 Jun 2022	27.100	27.150	26.400	26.450	25.926	8,831,888
01 Jun 2022	25.950	27.000	25.700	26.900	26.367	11,595,276
31 May 2022	25.850	26.350	25.500	25.800	25.289	20,287,206
30 May 2022	27.050	27.100	25.200	25.500	24.995	26,392,128
27 May 2022	26.600	27.200	26.100	26.550	26.024	17,057,080
26 May 2022	25.800	26.600	25.400	26.300	25.779	28,702,543
25 May 2022	24.800	25.700	24.150	25.050	24.554	18,576,822
24 May 2022	23.850	25.000	23.600	24.200	23.720	31,200,158
23 May 2022	24.200	25.200	23.350	23.450	22.985	26,372,000
20 May 2022	22.600	24.600	22.600	24.150	23.671	28,453,624
19 May 2022	22.100	22.950	21.650	22.450	22.005	11,494,332
18 May 2022	22.600	23.050	22.150	22.600	22.152	5,271,430
17 May 2022	22.800	23.250	22.350	22.600	22.152	9,671,774
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,165.24+12.01(+0.38%)

Nikkei27,392.13+271.60(+1.00%)

Hang Seng18,052.62-35.35(-0.20%)

FTSE 1007,052.62-33.84(-0.48%)

BTC-USD20,313.02+147.80(+0.73%)

CMC Crypto 200461.62+3.22(+0.70%)

Super-rich China hotpot tycoons pile into Singapore’s good class bungalows

Yankuang Energy Group Company Limited (1171.HK)

Straits Times Index
3,165.24
+12.01(+0.38%)

Nikkei
27,392.13
+271.60(+1.00%)

Hang Seng
18,052.62
-35.35(-0.20%)

FTSE 100
7,052.62
-33.84(-0.48%)

BTC-USD
20,313.02
+147.80(+0.73%)

CMC Crypto 200
461.62
+3.22(+0.70%)