1171.HK - Yankuang Energy Group Company Limited

HKSE - HKSE Delayed Price. Currency in HKD
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Jun 202320.95021.00020.40020.85020.8508,213,817
06 Jun 202320.90021.45020.65020.80020.80016,784,075
05 Jun 202320.50020.85020.25020.80020.80012,646,723
02 Jun 202320.15020.75020.00020.30020.30017,205,130
01 Jun 202320.00020.55019.78019.84019.84025,445,472
31 May 202321.40021.50019.52019.84019.84049,604,544
30 May 202322.40022.75021.60021.85021.85018,005,499
29 May 202324.00024.00022.00022.35022.35035,470,451
25 May 202325.10025.10024.10024.40024.40014,018,577
24 May 202325.65025.80025.00025.25025.25012,108,150
23 May 202326.00026.20025.55025.65025.65011,720,700
22 May 202326.70026.70025.90026.00026.00022,773,329
19 May 202327.15027.15026.60026.80026.8009,650,000
18 May 202327.10027.55026.95027.10027.1007,311,472
17 May 202327.65027.65026.90026.95026.95014,385,700
16 May 202328.10028.40027.70027.85027.8508,272,400
15 May 202327.35028.25027.15028.00028.00012,507,361
12 May 202328.55028.55027.20027.40027.40014,452,506
11 May 202328.65028.80027.80028.55028.55011,931,457
10 May 202328.50028.95028.15028.45028.45017,167,163
09 May 202328.00028.75027.80028.50028.50030,645,302
08 May 202326.50028.15026.20028.00028.00021,751,810
05 May 202325.95026.50025.80026.25026.25011,286,588
04 May 202326.00026.70025.60025.85025.85011,563,892
03 May 202325.75026.00025.30025.90025.9005,780,560
02 May 202326.60026.60024.90025.80025.80016,967,705
28 Apr 202326.55027.30026.20026.85026.85012,960,250
27 Apr 202326.30026.50025.65026.35026.3508,756,511
26 Apr 202326.00026.35025.55026.20026.20012,128,672
25 Apr 202325.95026.20025.80026.05026.0507,380,003
24 Apr 202326.55026.60025.80025.95025.9506,029,254
21 Apr 202326.60026.75026.30026.50026.5005,142,586
20 Apr 202327.00027.00026.15026.60026.60013,287,936
19 Apr 202327.30027.45026.90027.25027.25014,426,380
18 Apr 202327.15027.50026.70027.25027.25010,262,185
17 Apr 202326.10027.30025.85027.00027.00016,950,566
14 Apr 202326.10026.15025.60025.95025.9507,324,241
13 Apr 202325.70026.10025.30025.95025.9508,024,767
12 Apr 202325.50025.85025.30025.75025.75011,633,773
11 Apr 202326.95026.95025.15025.50025.50033,296,522
06 Apr 202328.00028.00026.75026.95026.95013,924,101
04 Apr 202327.60028.30027.50027.95027.95012,574,016
03 Apr 202328.10028.65027.30027.60027.60014,987,579
31 Mar 202327.45028.45027.15028.10028.10023,839,029
30 Mar 202325.45027.50025.25027.30027.30028,076,653
29 Mar 202325.70025.70025.05025.45025.4508,373,409
28 Mar 202325.45025.85025.25025.45025.45020,879,840
27 Mar 202324.75025.60024.05025.20025.20060,457,034
24 Mar 202322.80023.15022.45023.00023.00017,212,600
23 Mar 202322.40023.20022.35022.80022.80013,785,500
22 Mar 202322.10022.75022.10022.40022.40011,430,148
21 Mar 202322.00022.05021.15022.00022.00019,891,148
20 Mar 202321.80022.20021.50021.60021.60014,858,000
17 Mar 202321.85022.25021.75021.80021.80029,755,434
16 Mar 202322.60022.60021.25021.65021.65028,298,740
15 Mar 202322.90023.20022.55022.75022.7508,562,920
14 Mar 202323.05023.65022.60022.80022.80010,416,028
13 Mar 202322.75023.45022.70023.20023.20011,685,058
10 Mar 202322.65023.00022.25022.75022.75015,057,201
09 Mar 202323.05023.40022.65022.70022.7009,284,800
08 Mar 202323.90023.90022.85023.05023.05016,216,040
07 Mar 202323.35024.80023.15024.00024.00022,480,789
06 Mar 202323.75023.80023.00023.35023.35011,279,492
03 Mar 202323.75023.95023.25023.85023.8507,434,000
02 Mar 202324.00024.05023.55023.75023.7506,802,756
01 Mar 202323.65024.25023.65023.80023.8009,188,538
28 Feb 202324.50024.60023.55023.65023.65012,006,257
27 Feb 202324.00025.00023.95024.50024.50011,094,023
24 Feb 202324.60024.65024.00024.25024.2507,248,000
23 Feb 202324.10025.10024.10024.55024.55024,032,506
22 Feb 202323.55023.80023.20023.45023.4509,225,280
21 Feb 202323.15024.05022.95023.45023.45014,034,600
20 Feb 202322.50023.30022.50023.15023.1509,926,600
17 Feb 202322.05023.00021.95022.50022.50011,228,795
16 Feb 202322.45022.60021.80022.10022.10011,367,005
15 Feb 202322.95023.10022.30022.45022.45010,168,046
14 Feb 202323.20023.35022.70022.85022.85010,312,300
13 Feb 202323.30023.30022.65023.20023.20015,966,496
10 Feb 202324.00024.05022.80023.45023.45021,630,431
09 Feb 202324.50024.50024.00024.25024.25011,086,824
08 Feb 202324.95025.30024.40024.55024.5508,365,527
07 Feb 202324.40025.20024.40024.90024.90011,988,156
06 Feb 202324.90024.95024.15024.30024.3009,618,808
03 Feb 202325.50025.65024.70024.95024.9509,047,351
02 Feb 202325.00026.25024.65025.70025.70013,121,453
01 Feb 202325.05025.30024.50025.20025.20013,351,486
31 Jan 202325.55025.80024.90025.15025.1509,819,777
30 Jan 202326.45026.55025.10025.15025.15019,133,637
27 Jan 202326.30026.60025.70026.45026.4504,938,910
26 Jan 202326.50026.50025.00026.35026.35015,900,923
20 Jan 202325.75027.00025.65026.75026.75013,107,917
19 Jan 202326.25026.75025.50025.80025.8007,372,061
18 Jan 202326.20026.95026.10026.30026.30010,162,163
17 Jan 202326.70026.75025.75026.30026.30010,058,869
16 Jan 202326.30026.85026.10026.75026.75013,607,000
13 Jan 202325.85027.30025.85026.05026.05014,087,416
12 Jan 202326.00026.45025.70025.85025.85016,617,203
11 Jan 202323.95026.40023.80026.10026.10042,413,768
10 Jan 202323.35024.25023.30023.95023.95016,142,400
09 Jan 202323.10023.70022.70023.50023.50015,170,650
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...