Singapore markets closed
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,022.21 -29.20 (-0.58%) Dow
37,753.31 -45.66 (-0.12%) Nasdaq
15,683.37 -181.88 (-1.15%) Bitcoin USD
61,607.81 -1,639.95 (-2.59%) CMC Crypto 200
885.54 0.00 (0.00%)
Yankuang Energy Group Company Limited (1171.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 18.000 | 18.320 | 17.960 | 18.120 | 18.120 | 16,773,212 |
| 17 Apr 2024 | 18.200 | 18.260 | 17.840 | 18.080 | 18.080 | 12,723,236 |
| 16 Apr 2024 | 17.820 | 18.320 | 17.680 | 18.100 | 18.100 | 25,917,200 |
| 15 Apr 2024 | 17.700 | 18.060 | 17.520 | 17.800 | 17.800 | 15,872,668 |
| 12 Apr 2024 | 17.680 | 17.840 | 17.520 | 17.720 | 17.720 | 11,719,550 |
| 11 Apr 2024 | 17.260 | 17.860 | 17.120 | 17.680 | 17.680 | 22,098,370 |
| 10 Apr 2024 | 17.020 | 17.740 | 16.920 | 17.300 | 17.300 | 36,337,758 |
| 09 Apr 2024 | 16.700 | 17.040 | 16.600 | 16.960 | 16.960 | 21,732,633 |
| 08 Apr 2024 | 16.240 | 16.880 | 16.180 | 16.640 | 16.640 | 26,436,068 |
| 05 Apr 2024 | 16.820 | 16.880 | 15.980 | 16.060 | 16.060 | 14,860,369 |
| 03 Apr 2024 | 16.340 | 16.860 | 16.160 | 16.780 | 16.780 | 34,976,666 |
| 02 Apr 2024 | 16.740 | 17.080 | 16.180 | 16.280 | 16.280 | 43,832,336 |
| 28 Mar 2024 | 16.740 | 16.880 | 16.300 | 16.440 | 16.440 | 30,422,943 |
| 27 Mar 2024 | 16.820 | 17.000 | 16.540 | 16.720 | 16.720 | 21,749,048 |
| 26 Mar 2024 | 17.720 | 17.780 | 16.580 | 16.720 | 16.720 | 37,289,178 |
| 25 Mar 2024 | 17.700 | 17.720 | 17.660 | 17.660 | 17.660 | 13,892,585 |
| 22 Mar 2024 | 17.780 | 18.020 | 17.480 | 17.580 | 17.580 | 13,216,520 |
| 21 Mar 2024 | 17.580 | 18.020 | 17.320 | 17.800 | 17.800 | 15,887,367 |
| 20 Mar 2024 | 17.820 | 17.980 | 17.420 | 17.540 | 17.540 | 25,864,129 |
| 19 Mar 2024 | 17.260 | 18.200 | 17.200 | 17.840 | 17.840 | 30,810,071 |
| 18 Mar 2024 | 17.800 | 17.800 | 17.100 | 17.500 | 17.500 | 38,766,126 |
| 15 Mar 2024 | 18.400 | 18.400 | 17.380 | 17.960 | 17.960 | 61,855,307 |
| 14 Mar 2024 | 18.680 | 18.860 | 18.380 | 18.540 | 18.540 | 23,815,677 |
| 13 Mar 2024 | 18.380 | 19.000 | 18.280 | 18.760 | 18.760 | 18,955,400 |
| 12 Mar 2024 | 18.900 | 19.180 | 18.300 | 18.580 | 18.580 | 29,345,756 |
| 11 Mar 2024 | 20.100 | 20.100 | 18.920 | 18.980 | 18.980 | 42,296,639 |
| 08 Mar 2024 | 19.920 | 20.100 | 19.400 | 19.980 | 19.980 | 25,530,472 |
| 07 Mar 2024 | 19.620 | 20.300 | 19.420 | 19.880 | 19.880 | 32,213,449 |
| 06 Mar 2024 | 18.920 | 19.640 | 18.920 | 19.540 | 19.540 | 28,369,800 |
| 05 Mar 2024 | 19.280 | 19.620 | 18.940 | 19.000 | 19.000 | 19,209,844 |
| 04 Mar 2024 | 18.500 | 19.580 | 18.420 | 19.200 | 19.200 | 29,894,282 |
| 01 Mar 2024 | 18.040 | 18.740 | 17.900 | 18.460 | 18.460 | 19,985,279 |
| 29 Feb 2024 | 18.220 | 18.760 | 18.000 | 18.080 | 18.080 | 23,388,635 |
| 28 Feb 2024 | 17.980 | 18.720 | 17.860 | 18.300 | 18.300 | 25,090,194 |
| 27 Feb 2024 | 17.660 | 18.300 | 17.540 | 18.160 | 18.160 | 18,160,826 |
| 26 Feb 2024 | 18.460 | 18.940 | 17.300 | 17.800 | 17.800 | 34,438,129 |
| 23 Feb 2024 | 18.880 | 18.920 | 18.380 | 18.660 | 18.660 | 22,242,515 |
| 22 Feb 2024 | 17.300 | 18.880 | 17.240 | 18.880 | 18.880 | 43,466,920 |
| 21 Feb 2024 | 17.240 | 17.600 | 17.140 | 17.380 | 17.380 | 17,769,953 |
| 20 Feb 2024 | 16.980 | 17.660 | 16.780 | 17.420 | 17.420 | 30,719,974 |
| 19 Feb 2024 | 15.720 | 16.920 | 15.720 | 16.880 | 16.880 | 43,546,660 |
| 16 Feb 2024 | 15.560 | 15.740 | 15.500 | 15.680 | 15.680 | 4,588,254 |
| 15 Feb 2024 | 15.600 | 15.700 | 15.320 | 15.400 | 15.400 | 3,977,187 |
| 14 Feb 2024 | 15.700 | 15.880 | 15.480 | 15.660 | 15.660 | 3,089,067 |
| 09 Feb 2024 | 15.600 | 15.600 | 15.600 | 15.600 | 15.600 | - |
| 08 Feb 2024 | 16.000 | 16.000 | 15.620 | 15.760 | 15.760 | 17,655,178 |
| 07 Feb 2024 | 15.960 | 15.960 | 15.640 | 15.900 | 15.900 | 16,319,059 |
| 06 Feb 2024 | 15.980 | 16.060 | 15.580 | 15.880 | 15.880 | 18,602,050 |
| 05 Feb 2024 | 16.200 | 16.200 | 15.840 | 15.960 | 15.960 | 10,798,230 |
| 02 Feb 2024 | 15.760 | 16.160 | 15.500 | 15.940 | 15.940 | 13,144,418 |
| 01 Feb 2024 | 16.200 | 16.200 | 15.560 | 15.680 | 15.680 | 15,218,244 |
| 31 Jan 2024 | 16.140 | 16.340 | 15.880 | 16.040 | 16.040 | 15,502,853 |
| 30 Jan 2024 | 16.660 | 16.700 | 16.060 | 16.140 | 16.140 | 19,508,433 |
| 29 Jan 2024 | 16.280 | 16.700 | 16.140 | 16.520 | 16.520 | 22,491,003 |
| 26 Jan 2024 | 16.260 | 16.460 | 16.080 | 16.280 | 16.280 | 19,203,412 |
| 25 Jan 2024 | 15.680 | 16.380 | 15.540 | 16.360 | 16.360 | 21,519,479 |
| 24 Jan 2024 | 14.960 | 15.740 | 14.960 | 15.660 | 15.660 | 17,127,618 |
| 23 Jan 2024 | 14.680 | 15.060 | 14.680 | 14.900 | 14.900 | 13,497,182 |
| 22 Jan 2024 | 15.060 | 15.120 | 14.500 | 14.720 | 14.720 | 17,336,620 |
| 19 Jan 2024 | 15.420 | 15.580 | 14.920 | 15.020 | 15.020 | 19,534,680 |
| 18 Jan 2024 | 15.620 | 15.620 | 15.000 | 15.360 | 15.360 | 14,818,944 |
| 17 Jan 2024 | 15.940 | 16.020 | 15.420 | 15.480 | 15.480 | 13,373,954 |
| 16 Jan 2024 | 16.000 | 16.200 | 15.820 | 15.940 | 15.940 | 10,357,095 |
| 15 Jan 2024 | 15.880 | 15.880 | 15.880 | 15.880 | 15.880 | - |
| 12 Jan 2024 | 15.500 | 15.920 | 15.500 | 15.860 | 15.860 | 7,144,784 |
| 11 Jan 2024 | 15.980 | 15.980 | 15.400 | 15.580 | 15.580 | 20,798,772 |
| 10 Jan 2024 | 16.080 | 16.300 | 15.900 | 15.980 | 15.980 | 12,511,402 |
| 09 Jan 2024 | 15.860 | 16.220 | 15.620 | 16.060 | 16.060 | 13,965,663 |
| 08 Jan 2024 | 16.360 | 16.360 | 15.700 | 15.860 | 15.860 | 17,343,466 |
| 05 Jan 2024 | 16.180 | 16.420 | 16.020 | 16.360 | 16.360 | 23,967,464 |
| 04 Jan 2024 | 15.860 | 16.280 | 15.720 | 16.180 | 16.180 | 33,318,860 |
| 03 Jan 2024 | 15.480 | 15.880 | 15.340 | 15.860 | 15.860 | 27,908,138 |
| 02 Jan 2024 | 14.780 | 15.480 | 14.740 | 15.460 | 15.460 | 23,614,747 |
| 29 Dec 2023 | 14.720 | 14.840 | 14.620 | 14.840 | 14.840 | 10,559,369 |
| 28 Dec 2023 | 15.200 | 15.240 | 14.600 | 14.720 | 14.720 | 17,915,577 |
| 27 Dec 2023 | 15.060 | 15.380 | 14.500 | 15.160 | 15.160 | 28,307,984 |
| 22 Dec 2023 | 14.620 | 15.180 | 14.520 | 15.000 | 15.000 | 23,851,181 |
| 21 Dec 2023 | 14.440 | 14.660 | 14.340 | 14.620 | 14.620 | 6,799,997 |
| 20 Dec 2023 | 14.500 | 14.780 | 14.400 | 14.480 | 14.480 | 8,049,522 |
| 19 Dec 2023 | 14.380 | 14.580 | 14.160 | 14.460 | 14.460 | 9,241,000 |
| 18 Dec 2023 | 14.060 | 14.400 | 13.900 | 14.320 | 14.320 | 11,158,257 |
| 15 Dec 2023 | 14.180 | 14.300 | 13.980 | 14.020 | 14.020 | 8,763,356 |
| 14 Dec 2023 | 13.980 | 14.140 | 13.860 | 13.980 | 13.980 | 4,890,580 |
| 13 Dec 2023 | 14.180 | 14.180 | 13.880 | 13.940 | 13.940 | 4,958,052 |
| 12 Dec 2023 | 14.380 | 14.380 | 14.120 | 14.220 | 14.220 | 5,760,271 |
| 11 Dec 2023 | 13.820 | 14.440 | 13.580 | 14.380 | 14.380 | 12,909,249 |
| 08 Dec 2023 | 13.960 | 13.960 | 13.620 | 13.760 | 13.760 | 5,684,466 |
| 07 Dec 2023 | 14.380 | 14.380 | 13.880 | 13.960 | 13.960 | 6,799,844 |
| 06 Dec 2023 | 14.240 | 14.400 | 14.080 | 14.320 | 14.320 | 9,232,759 |
| 05 Dec 2023 | 14.780 | 14.780 | 14.120 | 14.240 | 14.240 | 9,112,116 |
| 04 Dec 2023 | 14.680 | 14.880 | 14.460 | 14.660 | 14.660 | 6,383,853 |
| 01 Dec 2023 | 14.540 | 14.900 | 14.540 | 14.660 | 14.660 | 13,034,423 |
| 30 Nov 2023 | 14.560 | 14.840 | 14.200 | 14.520 | 14.520 | 19,168,302 |
| 29 Nov 2023 | 14.540 | 14.760 | 14.380 | 14.480 | 14.480 | 13,739,249 |
| 28 Nov 2023 | 14.620 | 14.620 | 14.380 | 14.460 | 14.460 | 7,628,500 |
| 27 Nov 2023 | 14.460 | 14.680 | 14.360 | 14.640 | 14.640 | 17,731,205 |
| 24 Nov 2023 | 13.980 | 14.440 | 13.880 | 14.360 | 14.360 | 15,644,657 |
| 23 Nov 2023 | 13.800 | 14.020 | 13.580 | 13.980 | 13.980 | 9,799,100 |
| 22 Nov 2023 | 13.820 | 13.840 | 13.560 | 13.700 | 13.700 | 6,906,000 |
| 21 Nov 2023 | 13.740 | 13.960 | 13.640 | 13.660 | 13.660 | 12,534,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.