U.S. Markets close in 39 mins

Kunlun Energy Company Limited (0135.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
8.460+0.100 (+1.20%)
At close: 4:08PM HKT
Show:
Historical Prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 2021------
Sep 21, 20218.2108.4808.0908.4608.46016,737,440
Sep 20, 20218.7108.7508.2808.3608.36024,722,830
Sep 17, 20218.4408.8308.4408.7708.77056,874,820
Sep 16, 20218.7408.8408.4208.5708.57025,597,120
Sep 15, 20218.9008.9408.7308.8208.82020,654,540
Sep 14, 20218.8809.0008.7108.8608.86015,931,160
Sep 13, 20218.8808.9508.7308.7908.79016,324,660
Sep 10, 20219.0009.0008.7408.8408.84020,654,410
Sep 09, 20218.4008.8008.3908.7208.72027,748,740
Sep 08, 20218.5308.6508.4108.5008.50013,678,520
Sep 07, 20218.3708.6108.3308.5908.59012,094,100
Sep 06, 20218.5408.7108.3208.4008.40011,267,550
Sep 03, 20218.6208.7508.4208.5108.51018,705,780
Sep 02, 20218.3308.6008.2608.5808.58025,882,570
Sep 01, 20218.1508.4208.1508.2608.26023,741,140
Aug 31, 20217.8808.2407.8408.2408.24040,926,980
Aug 30, 20217.6507.9307.6507.9007.90020,886,870
Aug 27, 20217.2907.6607.2607.6207.62024,704,530
Aug 26, 20217.1307.3507.1307.2707.27026,223,000
Aug 25, 20217.7107.7307.0407.0907.09043,456,100
Aug 24, 20217.5007.6407.3207.5107.51026,246,020
Aug 23, 20217.2707.4607.2707.4207.42011,286,770
Aug 20, 20217.3207.3207.0807.1707.1709,983,987
Aug 19, 20217.4007.4007.1607.2807.28014,146,130
Aug 18, 20217.3207.6807.3107.4307.43037,384,190
Aug 17, 20217.2607.3507.1907.2707.27011,924,050
Aug 16, 20217.3007.3807.1607.2507.2509,480,233
Aug 13, 20217.0507.3807.0507.3207.32022,560,730
Aug 12, 20217.1007.2507.0307.1907.19016,806,080
Aug 11, 20216.8907.0906.7907.0907.09024,748,870
Aug 10, 20216.7106.8406.6406.8406.84018,994,670
Aug 09, 20216.6206.7306.5706.6906.6907,943,553
Aug 06, 20216.8206.8406.5806.5806.58011,766,250
Aug 05, 20216.8106.8506.6306.8106.81020,276,000
Aug 04, 20216.7206.7906.6806.7506.7507,578,000
Aug 03, 20216.7206.8606.5406.6706.67015,598,090
Aug 02, 20216.8206.8206.6806.7506.75013,711,790
Jul 30, 20216.8706.9206.6706.7206.72019,673,860
Jul 29, 20216.8306.9406.6706.7006.70023,195,080
Jul 28, 20216.6206.7106.5406.6906.69018,892,280
Jul 27, 20216.7206.9006.4806.5906.59022,435,740
Jul 26, 20216.7506.8406.6306.6506.65012,956,270
Jul 23, 20216.7806.8606.6806.7006.7009,443,000
Jul 22, 20216.7106.8106.6606.7506.75020,771,270
Jul 21, 20216.7406.8606.6106.6406.64015,372,060
Jul 20, 20216.8506.8506.5106.6806.68026,449,100
Jul 19, 20216.8806.9106.7906.8606.86012,338,630
Jul 16, 20217.1707.1906.8406.8606.86023,567,300
Jul 15, 20217.0007.2406.9607.1707.17025,119,470
Jul 14, 20216.9707.0006.8406.9706.97011,578,230
Jul 13, 20216.8606.9606.7706.9506.95011,067,180
Jul 12, 20216.8206.9706.7906.8506.85013,134,460
Jul 09, 20216.8206.9206.7206.7806.78018,586,850
Jul 08, 20217.0507.0506.7206.7206.72026,079,150
Jul 07, 20216.8907.0206.8006.9706.97024,555,840
Jul 06, 20217.2407.2406.8706.9406.94011,602,760
Jul 05, 20217.1407.2307.0107.1407.1406,079,092
Jul 02, 20217.1607.1907.0707.1407.14013,934,050
Jun 30, 20217.2207.2807.0807.1607.16018,072,920
Jun 29, 20217.3007.3307.1607.2207.22015,134,310
Jun 28, 2021------
Jun 25, 2021------
Jun 24, 2021------
Jun 23, 2021------
Jun 22, 20216.9907.2306.9907.2007.20015,714,830
Jun 21, 20217.1807.2006.9206.9806.98017,733,660
Jun 18, 20217.3307.3307.0407.2807.28031,707,430
Jun 17, 20217.2007.3607.1407.3307.33030,011,170
Jun 16, 20216.9507.2106.8007.1007.10029,502,380
Jun 15, 20216.9907.0706.7006.9506.95030,368,580
Jun 11, 20216.8106.9906.7906.9406.94025,971,360
Jun 10, 20216.9607.0106.7206.7806.78031,886,940
Jun 09, 20216.9807.0006.8906.9406.94010,804,390
Jun 08, 20216.8007.0306.7606.9206.92033,248,700
Jun 07, 20216.8206.8506.6806.7906.79031,318,500
Jun 04, 20216.7506.8406.6206.7606.76025,732,680
Jun 03, 20216.6606.8506.6306.7506.75044,698,940
Jun 02, 20216.2006.6506.2006.4906.49036,531,270
Jun 01, 20215.8506.1805.8206.1506.15032,838,090
May 31, 20215.9906.0005.7305.8605.86051,770,210
May 31, 20212.553 Dividend
May 28, 20218.8308.8808.7108.8106.25736,378,310
May 27, 20218.9908.9908.7708.8306.27135,362,930
May 26, 20218.8809.1208.8008.9406.34925,233,580
May 25, 20218.9808.9808.7608.8206.26425,655,000
May 24, 20219.0809.1008.9008.9806.37815,405,140
May 21, 20218.9609.1408.9309.0206.40610,655,290
May 20, 20218.9609.0508.8608.9706.37116,085,410
May 18, 20218.9809.3008.9509.1906.52731,342,730
May 17, 20218.7609.0008.7608.8806.30716,815,520
May 14, 20218.6308.7308.5608.7206.19316,848,400
May 13, 20218.6608.7808.6008.6006.1088,060,042
May 12, 20218.7708.8008.6508.7206.19320,042,120
May 11, 20218.6008.7608.5108.7006.17914,455,840
May 10, 20218.7208.7908.6508.6806.16512,660,530
May 07, 20218.7508.7808.6108.6306.1299,276,909
May 06, 20218.6608.7708.5608.7506.21415,150,130
May 05, 20218.6308.6408.4808.5606.0796,233,667
May 04, 20218.4208.6408.3908.5606.07913,710,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...