Singapore markets closed

Yankuang Energy Group Company Limited (1171.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
26.550+0.250 (+0.95%)
At close: 04:08PM HKT
Show:
Historical prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
27 May 202226.60027.20026.10026.55026.55017,057,080
26 May 202225.80026.60025.40026.30026.30028,702,543
25 May 202224.80025.70024.15025.05025.05018,576,822
24 May 202223.85025.00023.60024.20024.20031,200,158
23 May 202224.20025.20023.35023.45023.45026,372,000
20 May 202222.60024.60022.60024.15024.15028,453,624
19 May 202222.10022.95021.65022.45022.45011,494,332
18 May 202222.60023.05022.15022.60022.6005,271,430
17 May 202222.80023.25022.35022.60022.6009,671,774
16 May 202221.80022.75021.80022.60022.60015,849,689
13 May 202220.60022.05020.60021.70021.7007,832,534
12 May 202221.15021.75020.20020.45020.45017,161,330
11 May 202220.50021.75020.35021.15021.15014,643,733
10 May 202220.45020.85019.30020.65020.65029,285,701
06 May 202221.70021.95021.20021.45021.45014,166,930
05 May 202222.50023.10021.95022.35022.35022,001,168
04 May 202222.70022.85021.55022.05022.0506,689,175
03 May 202222.35022.60021.70022.55022.5506,360,114
29 Apr 202222.50022.75021.50022.40022.40011,680,587
28 Apr 202222.00022.70021.40022.50022.50015,828,695
27 Apr 202220.85021.65020.40021.30021.30015,747,398
26 Apr 202221.05021.45020.45020.75020.75021,758,548
25 Apr 202221.70022.00020.65021.00021.00025,231,680
22 Apr 202221.15022.75021.05022.70022.70015,049,879
21 Apr 202222.00022.70021.40021.95021.95014,792,281
20 Apr 202223.70024.05021.85022.10022.10032,590,391
19 Apr 202224.35024.45022.90024.10024.10034,759,004
14 Apr 202225.35026.45025.00026.00026.00017,773,299
13 Apr 202223.70025.60023.30025.05025.05025,584,123
12 Apr 202223.65024.30023.15023.40023.40016,049,841
11 Apr 202223.80024.00022.80023.40023.40015,389,743
08 Apr 202223.50024.25023.35024.05024.05013,403,434
07 Apr 202223.15023.95022.70023.20023.20018,840,566
06 Apr 202224.15024.95022.75023.55023.55023,696,895
04 Apr 202225.40025.40023.95024.55024.5508,009,326
01 Apr 202223.30024.90022.80024.75024.75015,474,836
31 Mar 202224.45025.00023.20023.25023.25026,217,445
30 Mar 202225.30025.40023.55024.25024.25021,631,812
29 Mar 202224.05025.50023.50025.10025.10018,864,330
28 Mar 202223.80024.65023.45024.30024.30028,264,856
25 Mar 202223.20023.80022.80023.10023.10015,173,600
24 Mar 202222.15023.90022.15023.35023.35020,476,696
23 Mar 202222.00022.45021.50022.15022.15012,965,409
22 Mar 202220.50022.05020.50022.00022.00024,229,540
21 Mar 202220.50021.55019.98020.45020.45017,997,849
18 Mar 202219.50021.40019.32020.65020.65048,449,611
17 Mar 202219.10019.60018.02019.60019.60023,155,859
16 Mar 202217.30018.94016.92018.42018.42033,361,586
15 Mar 202218.14018.50016.84017.36017.36053,589,374
14 Mar 202220.40020.80018.78018.96018.96035,193,554
11 Mar 202221.50021.85020.55020.80020.80021,776,218
10 Mar 202220.60022.00020.25021.15021.15017,143,096
09 Mar 202221.40022.35020.00021.40021.40024,804,131
08 Mar 202222.20022.60020.80021.00021.00033,171,087
07 Mar 202224.20024.50022.70022.80022.80034,349,477
04 Mar 202221.80023.40021.80022.90022.90032,243,980
03 Mar 202221.55023.20021.50022.50022.50044,028,329
02 Mar 202220.55022.30020.35021.20021.20041,735,799
01 Mar 202219.42020.55019.26020.35020.35018,152,592
28 Feb 202218.40019.32018.22019.16019.16021,559,105
25 Feb 202220.05020.05017.64018.40018.40046,341,671
24 Feb 202219.46020.30019.04019.90019.90024,651,360
23 Feb 202220.15020.15019.04019.46019.46018,859,200
22 Feb 202219.70020.40019.32020.15020.15012,733,691
21 Feb 202220.05020.80019.66019.90019.90015,800,392
18 Feb 202219.24020.30018.94019.98019.98024,258,475
17 Feb 202219.02019.38018.90019.34019.3406,472,836
16 Feb 202219.00019.30018.64019.30019.30010,630,586
15 Feb 202219.14019.14018.34019.00019.00020,362,700
14 Feb 202219.74020.70019.20019.26019.26025,290,821
11 Feb 202219.60020.95019.12019.84019.84045,794,417
10 Feb 202218.92019.86018.02019.70019.70023,796,168
09 Feb 202219.00019.90018.60018.98018.98038,357,594
08 Feb 202218.08019.12018.08018.94018.94031,860,220
07 Feb 202217.34018.00017.06017.88017.88016,801,432
04 Feb 202216.90017.58016.64017.22017.22010,236,192
31 Jan 202216.36016.36016.36016.36016.360-
28 Jan 202217.40017.58015.90016.52016.52017,654,960
27 Jan 202217.94018.28017.30017.50017.5009,129,540
26 Jan 202217.74018.06016.66017.94017.94041,147,205
25 Jan 202218.84019.26017.92018.32018.32017,772,794
24 Jan 202218.86019.48018.26018.84018.84022,619,121
21 Jan 202218.10018.94017.82018.94018.94026,043,173
20 Jan 202217.40018.20017.20018.04018.04032,949,840
19 Jan 202216.98017.80016.98017.42017.42023,125,262
18 Jan 202216.30016.78016.00016.74016.74018,374,226
17 Jan 202216.48016.52015.92016.26016.26014,918,624
14 Jan 202216.92016.92016.28016.48016.48023,321,476
13 Jan 202216.48017.40016.42016.94016.94026,089,683
12 Jan 202215.88016.46015.58016.42016.42021,288,388
11 Jan 202215.86015.96015.50015.88015.88019,276,441
10 Jan 202215.80016.24015.50016.10016.10019,489,959
07 Jan 202215.84015.96015.48015.78015.78011,300,805
06 Jan 202216.26016.30015.62015.72015.72019,568,507
05 Jan 202215.96016.60015.32016.26016.26027,819,450
04 Jan 202216.42016.74015.64015.90015.90024,979,059
03 Jan 202216.20016.68015.72016.26016.26018,981,285
31 Dec 202115.64015.66015.20015.50015.5006,254,000
30 Dec 202115.48015.82015.26015.56015.5608,176,242
29 Dec 202115.78015.88015.28015.48015.4806,606,208
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...