Singapore markets close in 5 hours 44 minutes
Straits Times Index
3,387.43 -6.78 (-0.20%) Nikkei
27,473.75 +91.19 (+0.33%) Hang Seng
22,427.15 -261.75 (-1.15%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
23,660.92 +525.13 (+2.27%) CMC Crypto 200
537.27 +20.26 (+3.92%)
Yankuang Energy Group Company Limited (1171.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
As of 11:00AM HKT. Market open.
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Jan 2023 | 26.450 | 26.550 | 25.350 | 25.400 | 25.400 | 9,161,556 |
| 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 |
| 06 Jan 2023 | 22.950 | 23.600 | 22.950 | 23.150 | 23.150 | 11,368,836 |
| 05 Jan 2023 | 23.150 | 23.150 | 22.250 | 22.950 | 22.950 | 17,174,232 |
| 04 Jan 2023 | 23.800 | 23.800 | 22.700 | 23.150 | 23.150 | 22,370,514 |
| 03 Jan 2023 | 23.800 | 23.850 | 23.150 | 23.800 | 23.800 | 9,905,522 |
| 30 Dec 2022 | 23.700 | 23.850 | 23.500 | 23.800 | 23.800 | 6,234,650 |
| 29 Dec 2022 | 24.250 | 24.350 | 23.200 | 23.550 | 23.550 | 12,318,000 |
| 28 Dec 2022 | 24.500 | 24.650 | 24.000 | 24.450 | 24.450 | 5,107,019 |
| 23 Dec 2022 | 24.050 | 24.350 | 23.850 | 24.250 | 24.250 | 4,700,367 |
| 22 Dec 2022 | 24.900 | 25.200 | 24.000 | 24.400 | 24.400 | 11,597,303 |
| 21 Dec 2022 | 25.100 | 25.300 | 24.600 | 24.950 | 24.950 | 4,758,422 |
| 20 Dec 2022 | 25.200 | 25.200 | 24.600 | 25.100 | 25.100 | 5,204,750 |
| 19 Dec 2022 | 25.500 | 25.850 | 24.750 | 24.900 | 24.900 | 8,556,703 |
| 16 Dec 2022 | 25.300 | 25.950 | 25.300 | 25.600 | 25.600 | 8,149,021 |
| 15 Dec 2022 | 25.700 | 25.850 | 24.900 | 25.350 | 25.350 | 7,359,163 |
| 14 Dec 2022 | 24.950 | 26.150 | 24.700 | 25.650 | 25.650 | 15,164,637 |
| 13 Dec 2022 | 24.650 | 25.250 | 24.600 | 24.750 | 24.750 | 6,864,694 |
| 12 Dec 2022 | 24.750 | 25.150 | 24.050 | 25.050 | 25.050 | 12,738,877 |
| 09 Dec 2022 | 24.600 | 25.200 | 24.300 | 24.900 | 24.900 | 12,504,177 |
| 08 Dec 2022 | 25.000 | 25.100 | 23.950 | 24.400 | 24.400 | 17,032,609 |
| 07 Dec 2022 | 25.000 | 25.550 | 24.650 | 24.900 | 24.900 | 16,549,377 |
| 06 Dec 2022 | 23.850 | 25.450 | 23.500 | 25.000 | 25.000 | 22,252,190 |
| 05 Dec 2022 | 24.100 | 24.300 | 23.200 | 23.850 | 23.850 | 18,175,600 |
| 02 Dec 2022 | 25.050 | 25.150 | 23.500 | 23.750 | 23.750 | 20,024,976 |
| 01 Dec 2022 | 26.300 | 26.900 | 24.950 | 25.050 | 25.050 | 16,954,198 |
| 30 Nov 2022 | 24.800 | 25.950 | 24.700 | 25.850 | 25.850 | 19,455,929 |
| 29 Nov 2022 | 24.500 | 24.700 | 24.000 | 24.650 | 24.650 | 12,976,048 |
| 28 Nov 2022 | 24.950 | 24.950 | 23.800 | 24.200 | 24.200 | 17,132,350 |
| 25 Nov 2022 | 23.750 | 25.350 | 23.400 | 25.150 | 25.150 | 20,760,550 |
| 24 Nov 2022 | 24.050 | 24.300 | 23.600 | 23.750 | 23.750 | 8,998,514 |
| 23 Nov 2022 | 23.300 | 24.450 | 23.300 | 23.950 | 23.950 | 18,709,430 |
| 22 Nov 2022 | 22.400 | 23.700 | 22.350 | 23.200 | 23.200 | 13,659,828 |
| 21 Nov 2022 | 22.000 | 22.500 | 21.350 | 22.450 | 22.450 | 11,082,574 |
| 18 Nov 2022 | 22.700 | 22.900 | 22.000 | 22.250 | 22.250 | 10,508,558 |
| 17 Nov 2022 | 23.850 | 23.850 | 22.300 | 22.550 | 22.550 | 16,357,680 |
| 16 Nov 2022 | 23.600 | 24.150 | 23.500 | 23.950 | 23.950 | 10,231,551 |
| 15 Nov 2022 | 23.000 | 24.100 | 22.800 | 23.800 | 23.800 | 12,574,404 |
| 14 Nov 2022 | 24.500 | 24.900 | 22.700 | 23.100 | 23.100 | 24,488,169 |
| 11 Nov 2022 | 25.000 | 25.200 | 23.300 | 24.150 | 24.150 | 18,448,221 |
| 10 Nov 2022 | 23.450 | 24.400 | 22.550 | 24.200 | 24.200 | 10,238,388 |
| 09 Nov 2022 | 24.600 | 24.850 | 23.350 | 23.750 | 23.750 | 10,835,933 |
| 08 Nov 2022 | 24.850 | 25.350 | 24.300 | 24.600 | 24.600 | 13,927,130 |
| 07 Nov 2022 | 24.050 | 25.200 | 24.050 | 24.750 | 24.750 | 14,535,040 |
| 04 Nov 2022 | 23.100 | 24.700 | 23.000 | 24.250 | 24.250 | 12,827,633 |
| 03 Nov 2022 | 22.650 | 23.100 | 22.450 | 22.800 | 22.800 | 7,123,930 |
| 02 Nov 2022 | 22.600 | 23.700 | 22.300 | 23.050 | 23.050 | 12,595,357 |
| 01 Nov 2022 | 22.500 | 23.100 | 21.150 | 22.550 | 22.550 | 27,908,187 |
| 31 Oct 2022 | 24.050 | 24.200 | 21.800 | 22.100 | 22.100 | 29,644,700 |
| 28 Oct 2022 | 24.450 | 25.000 | 23.550 | 24.000 | 24.000 | 11,726,708 |
| 27 Oct 2022 | 24.600 | 25.350 | 24.550 | 24.600 | 24.600 | 6,294,924 |
| 26 Oct 2022 | 25.250 | 25.350 | 23.950 | 24.550 | 24.550 | 13,401,524 |
| 25 Oct 2022 | 23.700 | 25.250 | 23.700 | 25.150 | 25.150 | 11,936,097 |
| 24 Oct 2022 | 26.000 | 26.200 | 23.350 | 23.700 | 23.700 | 32,888,260 |
| 21 Oct 2022 | 25.750 | 26.500 | 25.250 | 26.200 | 26.200 | 9,250,944 |
| 20 Oct 2022 | 26.550 | 26.550 | 25.050 | 25.800 | 25.800 | 19,662,158 |
| 19 Oct 2022 | 27.000 | 27.550 | 26.400 | 26.550 | 26.550 | 10,162,970 |
| 18 Oct 2022 | 26.750 | 27.400 | 26.400 | 27.000 | 27.000 | 7,438,900 |
| 17 Oct 2022 | 26.800 | 26.800 | 25.550 | 26.650 | 26.650 | 9,035,601 |
| 14 Oct 2022 | 27.200 | 27.200 | 26.100 | 26.650 | 26.650 | 9,535,991 |
| 13 Oct 2022 | 27.650 | 27.650 | 26.000 | 26.500 | 26.500 | 15,380,526 |
| 12 Oct 2022 | 27.650 | 27.650 | 26.450 | 27.450 | 27.450 | 10,172,982 |
| 11 Oct 2022 | 29.150 | 29.150 | 27.200 | 27.650 | 27.650 | 13,411,915 |
| 10 Oct 2022 | 29.100 | 30.250 | 28.650 | 28.900 | 28.900 | 13,814,007 |
| 07 Oct 2022 | 29.450 | 29.650 | 28.700 | 29.100 | 29.100 | 1,942,177 |
| 06 Oct 2022 | 29.500 | 29.750 | 29.200 | 29.450 | 29.450 | 2,806,070 |
| 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 |
| *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.
