Canada markets open in 1 hour 41 minutes

Yankuang Energy Group Company Limited (1171.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
19.300-0.220 (-1.13%)
At close: 04:08PM HKT
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 202419.76019.86019.16019.30019.30015,231,040
May 31, 202419.40020.00019.40019.52019.52024,813,966
May 30, 202419.76019.76019.14019.40019.40021,778,319
May 29, 202419.80020.10019.66019.88019.88020,413,718
May 28, 202419.80020.10019.64019.88019.88020,114,502
May 27, 202419.30019.94019.30019.66019.66021,086,348
May 24, 202419.20019.62019.08019.30019.30016,127,827
May 23, 202418.90019.46018.78019.20019.20015,372,209
May 22, 202419.40019.72018.90019.04019.04018,358,579
May 21, 202419.16019.50018.94019.30019.30013,878,862
May 20, 202418.92019.40018.66019.26019.26020,133,320
May 17, 202418.64018.96018.26018.86018.86020,025,924
May 16, 202418.22018.80018.22018.64018.64025,487,948
May 14, 202419.36019.44018.00018.08018.08058,677,123
May 13, 202419.60019.72019.16019.50019.50020,183,439
May 10, 202419.00019.66019.00019.64019.64030,644,142
May 09, 202418.80018.96018.60018.78018.78013,757,952
May 08, 202418.02019.10018.00018.78018.78038,964,770
May 07, 202417.70018.14017.70018.02018.02019,779,830
May 06, 202417.18017.76016.90017.70017.70024,501,931
May 03, 202416.88017.12016.70017.06017.0608,381,239
May 02, 202417.08017.08016.72016.88016.8806,722,550
Apr 30, 202416.54017.36016.40017.04017.04039,923,786
Apr 29, 202416.28016.52015.92016.50016.50034,020,022
Apr 26, 202417.14017.40016.52016.58016.58048,346,929
Apr 25, 202416.78017.30016.70017.20017.20018,328,060
Apr 24, 202416.80016.98016.62016.72016.72019,694,000
Apr 23, 202417.32017.42016.76016.76016.76038,084,821
Apr 22, 202418.40018.52017.36017.36017.36033,362,342
Apr 19, 202418.26018.44018.04018.32018.32016,504,188
Apr 18, 202418.00018.32017.96018.12018.12016,773,212
Apr 17, 202418.20018.26017.84018.08018.08012,723,236
Apr 16, 202417.82018.32017.68018.10018.10025,917,200
Apr 15, 202417.70018.06017.52017.80017.80015,872,668
Apr 12, 202417.68017.84017.52017.72017.72011,719,550
Apr 11, 202417.26017.86017.12017.68017.68022,098,370
Apr 10, 202417.02017.74016.92017.30017.30036,337,758
Apr 09, 202416.70017.04016.60016.96016.96021,732,633
Apr 08, 202416.24016.88016.18016.64016.64026,436,068
Apr 05, 202416.82016.88015.98016.06016.06014,860,369
Apr 03, 202416.34016.86016.16016.78016.78034,976,666
Apr 02, 202416.74017.08016.18016.28016.28043,832,336
Mar 28, 202416.74016.88016.30016.44016.44030,422,943
Mar 27, 202416.82017.00016.54016.72016.72021,749,048
Mar 26, 202417.72017.78016.58016.72016.72037,289,178
Mar 25, 202417.70017.72017.66017.66017.66013,892,585
Mar 22, 202417.78018.02017.48017.58017.58013,216,520
Mar 21, 202417.58018.02017.32017.80017.80015,887,367
Mar 20, 202417.82017.98017.42017.54017.54025,864,129
Mar 19, 202417.26018.20017.20017.84017.84030,810,071
Mar 18, 202417.80017.80017.10017.50017.50038,766,126
Mar 15, 202418.40018.40017.38017.96017.96061,855,307
Mar 14, 202418.68018.86018.38018.54018.54023,815,677
Mar 13, 202418.38019.00018.28018.76018.76018,955,400
Mar 12, 202418.90019.18018.30018.58018.58029,345,756
Mar 11, 202420.10020.10018.92018.98018.98042,296,639
Mar 08, 202419.92020.10019.40019.98019.98025,530,472
Mar 07, 202419.62020.30019.42019.88019.88032,213,449
Mar 06, 202418.92019.64018.92019.54019.54028,369,800
Mar 05, 202419.28019.62018.94019.00019.00019,209,844
Mar 04, 202418.50019.58018.42019.20019.20029,894,282
Mar 01, 202418.04018.74017.90018.46018.46019,985,279
Feb 29, 202418.22018.76018.00018.08018.08023,388,635
Feb 28, 202417.98018.72017.86018.30018.30025,090,194
Feb 27, 202417.66018.30017.54018.16018.16018,160,826
Feb 26, 202418.46018.94017.30017.80017.80034,438,129
Feb 23, 202418.88018.92018.38018.66018.66022,242,515
Feb 22, 202417.30018.88017.24018.88018.88043,466,920
Feb 21, 202417.24017.60017.14017.38017.38017,769,953
Feb 20, 202416.98017.66016.78017.42017.42030,719,974
Feb 19, 202415.72016.92015.72016.88016.88043,546,660
Feb 16, 202415.56015.74015.50015.68015.6804,588,254
Feb 15, 202415.60015.70015.32015.40015.4003,977,187
Feb 14, 202415.70015.88015.48015.66015.6603,089,067
Feb 09, 202415.60015.60015.60015.60015.600-
Feb 08, 202416.00016.00015.62015.76015.76017,655,178
Feb 07, 202415.96015.96015.64015.90015.90016,319,059
Feb 06, 202415.98016.06015.58015.88015.88018,602,050
Feb 05, 202416.20016.20015.84015.96015.96010,798,230
Feb 02, 202415.76016.16015.50015.94015.94013,144,418
Feb 01, 202416.20016.20015.56015.68015.68015,218,244
Jan 31, 202416.14016.34015.88016.04016.04015,502,853
Jan 30, 202416.66016.70016.06016.14016.14019,508,433
Jan 29, 202416.28016.70016.14016.52016.52022,491,003
Jan 26, 202416.26016.46016.08016.28016.28019,203,412
Jan 25, 202415.68016.38015.54016.36016.36021,519,479
Jan 24, 202414.96015.74014.96015.66015.66017,127,618
Jan 23, 202414.68015.06014.68014.90014.90013,497,182
Jan 22, 202415.06015.12014.50014.72014.72017,336,620
Jan 19, 202415.42015.58014.92015.02015.02019,534,680
Jan 18, 202415.62015.62015.00015.36015.36014,818,944
Jan 17, 202415.94016.02015.42015.48015.48013,373,954
Jan 16, 202416.00016.20015.82015.94015.94010,357,095
Jan 15, 202415.88015.88015.88015.88015.880-
Jan 12, 202415.50015.92015.50015.86015.8607,144,784
Jan 11, 202415.98015.98015.40015.58015.58020,798,772
Jan 10, 202416.08016.30015.90015.98015.98012,511,402
Jan 09, 202415.86016.22015.62016.06016.06013,965,663
Jan 08, 202416.36016.36015.70015.86015.86017,343,466
Jan 05, 202416.18016.42016.02016.36016.36023,967,464
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...