Canada markets close in 2 hours 26 minutes

Kunlun Energy Company Limited (0135.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
8.120-0.140 (-1.69%)
At close: 04:08PM HKT
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 20248.2608.3808.1208.1208.12023,539,681
May 30, 20248.3908.5108.2108.2608.26015,667,649
May 29, 20248.4108.4708.2608.3808.38016,399,100
May 28, 20248.3208.5908.3208.4608.46010,996,600
May 27, 20248.2108.4508.1608.4008.4007,548,016
May 24, 20248.2208.2608.0808.2108.2106,137,326
May 23, 20248.2108.2908.0708.2108.21010,468,471
May 22, 20248.1008.3708.1008.2108.2105,721,574
May 21, 20248.4608.4908.1708.2308.23015,110,803
May 20, 20248.3708.5508.3108.4608.46013,652,594
May 17, 20248.2208.3708.1308.3108.31011,530,836
May 16, 20248.2908.4908.1908.2908.29023,928,543
May 14, 20248.1808.3208.1108.2608.26020,521,071
May 13, 20247.9308.2207.9308.1808.18018,795,763
May 10, 20247.8908.0807.8108.0308.03012,931,669
May 09, 20247.6607.9707.6107.9007.90016,756,063
May 08, 20247.8107.8207.6807.6907.69011,869,682
May 07, 20247.6907.9307.5807.8107.81018,205,400
May 06, 20247.3207.6807.3107.6207.62025,130,755
May 03, 20247.3307.4107.2907.2907.2904,354,193
May 02, 20247.3407.4907.2907.2907.2909,518,565
Apr 30, 20247.7007.8207.5807.6307.63015,051,500
Apr 29, 20247.6507.7007.5407.6807.68012,357,053
Apr 26, 20247.4307.6307.4307.6007.60017,328,000
Apr 25, 20247.4707.5607.4107.5007.50017,593,184
Apr 24, 20247.3707.4707.3007.4607.46014,187,246
Apr 23, 20247.3307.4307.2607.3707.37014,309,977
Apr 22, 20247.3207.4707.3107.3807.38016,780,370
Apr 19, 20247.2307.3207.2007.3007.30012,151,418
Apr 18, 20247.2007.3607.1907.2707.27012,782,000
Apr 17, 20247.0807.2507.0507.2307.23012,436,470
Apr 16, 20247.2007.2507.0807.0807.08016,471,760
Apr 15, 20247.1307.2807.0807.2507.25023,867,858
Apr 12, 20247.2707.3607.2307.2407.24021,247,600
Apr 11, 20247.2307.3907.1307.3907.39018,893,437
Apr 10, 20247.0607.3007.0307.3007.30018,851,122
Apr 09, 20246.9007.0806.9007.0607.06019,263,057
Apr 08, 20246.7806.9606.6806.9406.94024,761,600
Apr 05, 20246.8406.8506.5706.7006.70011,006,068
Apr 03, 20246.6606.9606.6606.9306.93023,190,395
Apr 02, 20246.6006.7306.5406.7206.72016,819,821
Mar 28, 20246.6506.6706.5306.5306.53031,791,078
Mar 27, 20246.7906.8106.6206.6606.66022,367,385
Mar 26, 20246.7506.9106.7206.7906.79045,414,850
Mar 25, 20247.0807.1806.9307.0807.0806,482,859
Mar 22, 20247.2207.2607.0507.1007.10010,084,000
Mar 21, 20247.1407.3607.1107.2807.28013,996,576
Mar 20, 20247.2207.2607.1207.1807.18011,194,968
Mar 19, 20247.2107.3607.1707.2207.2209,343,059
Mar 18, 20247.2907.4707.1907.2307.23019,551,107
Mar 15, 20247.0607.3507.0507.2907.29019,424,733
Mar 14, 20247.2307.4407.0807.1407.14019,767,549
Mar 13, 20247.1707.3607.0507.3107.31022,762,330
Mar 12, 20246.9807.1706.9407.1207.12016,095,313
Mar 11, 20246.9506.9906.8706.9506.9509,861,638
Mar 08, 20247.0007.0906.9407.0007.00012,504,000
Mar 07, 20246.7807.1206.7806.9706.97015,651,301
Mar 06, 20246.7506.9206.7006.8406.84013,422,000
Mar 05, 20246.7806.8806.7006.7506.75012,559,000
Mar 04, 20246.6706.8506.4606.8406.84029,604,300
Mar 01, 20246.6906.7206.6006.6406.64021,318,130
Feb 29, 20246.8006.9406.6806.6906.69034,314,359
Feb 28, 20247.0707.1106.8306.8506.85035,621,200
Feb 27, 20247.1807.2207.0707.1407.14014,303,645
Feb 26, 20247.3107.4607.1307.2007.20021,105,174
Feb 23, 20247.1107.3607.0407.3107.31032,325,844
Feb 22, 20247.0007.1206.9007.1107.11044,957,494
Feb 21, 20247.0507.2206.9307.0107.01018,742,963
Feb 20, 20247.1007.2106.9307.2107.21019,646,100
Feb 19, 20247.0707.1106.9707.0407.04010,886,704
Feb 16, 20246.9107.0206.8106.9706.9705,647,599
Feb 15, 20246.7306.9206.6806.9006.9005,045,283
Feb 14, 20246.6706.7606.5206.7406.7406,573,175
Feb 09, 20246.7906.7906.7906.7906.790-
Feb 08, 20246.9607.0606.8806.9106.91013,788,765
Feb 07, 20247.0107.1606.9407.0307.03022,996,922
Feb 06, 20246.9107.0306.8406.9606.96017,102,013
Feb 05, 20246.8706.9806.7006.9106.91011,507,531
Feb 02, 20247.0107.1006.8206.9106.9107,218,018
Feb 01, 20247.0007.1006.9807.0207.0207,357,537
Jan 31, 20247.1007.2006.9206.9906.99034,009,050
Jan 30, 20247.0907.1306.9507.1007.10021,114,948
Jan 29, 20246.9307.1406.9207.0907.09015,246,000
Jan 26, 20246.9806.9906.8206.8706.87011,172,836
Jan 25, 20246.8007.0606.7507.0007.00017,258,871
Jan 24, 20246.6806.8706.5906.8006.8008,387,547
Jan 23, 20246.5406.6606.4806.6106.6109,638,930
Jan 22, 20246.8106.8106.4906.5406.54010,641,735
Jan 19, 20246.7606.8706.6706.8006.8007,950,555
Jan 18, 20246.6306.7706.6106.7506.75016,988,428
Jan 17, 20246.9106.9106.6006.6706.67031,434,912
Jan 16, 20246.9907.0606.8606.9006.9007,718,880
Jan 15, 20246.9706.9706.9706.9706.970-
Jan 12, 20246.8807.0906.8506.9906.9908,381,313
Jan 11, 20247.0407.1006.8606.8706.8704,833,213
Jan 10, 20246.9807.1106.8907.0607.06010,521,211
Jan 09, 20247.0307.0306.8006.9706.97012,399,878
Jan 08, 20247.1307.1306.8506.9206.9207,341,388
Jan 05, 20247.2907.2907.0407.1307.1304,450,260
Jan 04, 20247.1107.2907.1107.2007.2007,170,342
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...