UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.87 -0.76 (-0.92%) GOLD FUTURES
2,305.70 -52.00 (-2.21%) DOW
37,923.04 -463.05 (-1.21%) Bitcoin GBP
50,119.69 -539.11 (-1.06%)
Kunlun Energy Company Limited (0135.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 7.700 | 7.820 | 7.580 | 7.630 | 7.630 | 15,051,500 |
| 29 Apr 2024 | 7.650 | 7.700 | 7.540 | 7.680 | 7.680 | 12,357,053 |
| 26 Apr 2024 | 7.430 | 7.630 | 7.430 | 7.600 | 7.600 | 17,328,000 |
| 25 Apr 2024 | 7.470 | 7.560 | 7.410 | 7.500 | 7.500 | 17,593,184 |
| 24 Apr 2024 | 7.370 | 7.470 | 7.300 | 7.460 | 7.460 | 14,187,246 |
| 23 Apr 2024 | 7.330 | 7.430 | 7.260 | 7.370 | 7.370 | 14,309,977 |
| 22 Apr 2024 | 7.320 | 7.470 | 7.310 | 7.380 | 7.380 | 16,780,370 |
| 19 Apr 2024 | 7.230 | 7.320 | 7.200 | 7.300 | 7.300 | 12,151,418 |
| 18 Apr 2024 | 7.200 | 7.360 | 7.190 | 7.270 | 7.270 | 12,782,000 |
| 17 Apr 2024 | 7.080 | 7.250 | 7.050 | 7.230 | 7.230 | 12,436,470 |
| 16 Apr 2024 | 7.200 | 7.250 | 7.080 | 7.080 | 7.080 | 16,471,760 |
| 15 Apr 2024 | 7.130 | 7.280 | 7.080 | 7.250 | 7.250 | 23,867,858 |
| 12 Apr 2024 | 7.270 | 7.360 | 7.230 | 7.240 | 7.240 | 21,247,600 |
| 11 Apr 2024 | 7.230 | 7.390 | 7.130 | 7.390 | 7.390 | 18,893,437 |
| 10 Apr 2024 | 7.060 | 7.300 | 7.030 | 7.300 | 7.300 | 18,851,122 |
| 09 Apr 2024 | 6.900 | 7.080 | 6.900 | 7.060 | 7.060 | 19,263,057 |
| 08 Apr 2024 | 6.780 | 6.960 | 6.680 | 6.940 | 6.940 | 24,761,600 |
| 05 Apr 2024 | 6.840 | 6.850 | 6.570 | 6.700 | 6.700 | 11,006,068 |
| 03 Apr 2024 | 6.660 | 6.960 | 6.660 | 6.930 | 6.930 | 23,190,395 |
| 02 Apr 2024 | 6.600 | 6.730 | 6.540 | 6.720 | 6.720 | 16,819,821 |
| 28 Mar 2024 | 6.650 | 6.670 | 6.530 | 6.530 | 6.530 | 31,791,078 |
| 27 Mar 2024 | 6.790 | 6.810 | 6.620 | 6.660 | 6.660 | 22,367,385 |
| 26 Mar 2024 | 6.750 | 6.910 | 6.720 | 6.790 | 6.790 | 45,414,850 |
| 25 Mar 2024 | 7.080 | 7.180 | 6.930 | 7.080 | 7.080 | 6,482,859 |
| 22 Mar 2024 | 7.220 | 7.260 | 7.050 | 7.100 | 7.100 | 10,084,000 |
| 21 Mar 2024 | 7.140 | 7.360 | 7.110 | 7.280 | 7.280 | 13,996,576 |
| 20 Mar 2024 | 7.220 | 7.260 | 7.120 | 7.180 | 7.180 | 11,194,968 |
| 19 Mar 2024 | 7.210 | 7.360 | 7.170 | 7.220 | 7.220 | 9,343,059 |
| 18 Mar 2024 | 7.290 | 7.470 | 7.190 | 7.230 | 7.230 | 19,551,107 |
| 15 Mar 2024 | 7.060 | 7.350 | 7.050 | 7.290 | 7.290 | 19,424,733 |
| 14 Mar 2024 | 7.230 | 7.440 | 7.080 | 7.140 | 7.140 | 19,767,549 |
| 13 Mar 2024 | 7.170 | 7.360 | 7.050 | 7.310 | 7.310 | 22,762,330 |
| 12 Mar 2024 | 6.980 | 7.170 | 6.940 | 7.120 | 7.120 | 16,095,313 |
| 11 Mar 2024 | 6.950 | 6.990 | 6.870 | 6.950 | 6.950 | 9,861,638 |
| 08 Mar 2024 | 7.000 | 7.090 | 6.940 | 7.000 | 7.000 | 12,504,000 |
| 07 Mar 2024 | 6.780 | 7.120 | 6.780 | 6.970 | 6.970 | 15,651,301 |
| 06 Mar 2024 | 6.750 | 6.920 | 6.700 | 6.840 | 6.840 | 13,422,000 |
| 05 Mar 2024 | 6.780 | 6.880 | 6.700 | 6.750 | 6.750 | 12,559,000 |
| 04 Mar 2024 | 6.670 | 6.850 | 6.460 | 6.840 | 6.840 | 29,604,300 |
| 01 Mar 2024 | 6.690 | 6.720 | 6.600 | 6.640 | 6.640 | 21,318,130 |
| 29 Feb 2024 | 6.800 | 6.940 | 6.680 | 6.690 | 6.690 | 34,314,359 |
| 28 Feb 2024 | 7.070 | 7.110 | 6.830 | 6.850 | 6.850 | 35,621,200 |
| 27 Feb 2024 | 7.180 | 7.220 | 7.070 | 7.140 | 7.140 | 14,303,645 |
| 26 Feb 2024 | 7.310 | 7.460 | 7.130 | 7.200 | 7.200 | 21,105,174 |
| 23 Feb 2024 | 7.110 | 7.360 | 7.040 | 7.310 | 7.310 | 32,325,844 |
| 22 Feb 2024 | 7.000 | 7.120 | 6.900 | 7.110 | 7.110 | 44,957,494 |
| 21 Feb 2024 | 7.050 | 7.220 | 6.930 | 7.010 | 7.010 | 18,742,963 |
| 20 Feb 2024 | 7.100 | 7.210 | 6.930 | 7.210 | 7.210 | 19,646,100 |
| 19 Feb 2024 | 7.070 | 7.110 | 6.970 | 7.040 | 7.040 | 10,886,704 |
| 16 Feb 2024 | 6.910 | 7.020 | 6.810 | 6.970 | 6.970 | 5,647,599 |
| 15 Feb 2024 | 6.730 | 6.920 | 6.680 | 6.900 | 6.900 | 5,045,283 |
| 14 Feb 2024 | 6.670 | 6.760 | 6.520 | 6.740 | 6.740 | 6,573,175 |
| 09 Feb 2024 | 6.790 | 6.790 | 6.790 | 6.790 | 6.790 | - |
| 08 Feb 2024 | 6.960 | 7.060 | 6.880 | 6.910 | 6.910 | 13,788,765 |
| 07 Feb 2024 | 7.010 | 7.160 | 6.940 | 7.030 | 7.030 | 22,996,922 |
| 06 Feb 2024 | 6.910 | 7.030 | 6.840 | 6.960 | 6.960 | 17,102,013 |
| 05 Feb 2024 | 6.870 | 6.980 | 6.700 | 6.910 | 6.910 | 11,507,531 |
| 02 Feb 2024 | 7.010 | 7.100 | 6.820 | 6.910 | 6.910 | 7,218,018 |
| 01 Feb 2024 | 7.000 | 7.100 | 6.980 | 7.020 | 7.020 | 7,357,537 |
| 31 Jan 2024 | 7.100 | 7.200 | 6.920 | 6.990 | 6.990 | 34,009,050 |
| 30 Jan 2024 | 7.090 | 7.130 | 6.950 | 7.100 | 7.100 | 21,114,948 |
| 29 Jan 2024 | 6.930 | 7.140 | 6.920 | 7.090 | 7.090 | 15,246,000 |
| 26 Jan 2024 | 6.980 | 6.990 | 6.820 | 6.870 | 6.870 | 11,172,836 |
| 25 Jan 2024 | 6.800 | 7.060 | 6.750 | 7.000 | 7.000 | 17,258,871 |
| 24 Jan 2024 | 6.680 | 6.870 | 6.590 | 6.800 | 6.800 | 8,387,547 |
| 23 Jan 2024 | 6.540 | 6.660 | 6.480 | 6.610 | 6.610 | 9,638,930 |
| 22 Jan 2024 | 6.810 | 6.810 | 6.490 | 6.540 | 6.540 | 10,641,735 |
| 19 Jan 2024 | 6.760 | 6.870 | 6.670 | 6.800 | 6.800 | 7,950,555 |
| 18 Jan 2024 | 6.630 | 6.770 | 6.610 | 6.750 | 6.750 | 16,988,428 |
| 17 Jan 2024 | 6.910 | 6.910 | 6.600 | 6.670 | 6.670 | 31,434,912 |
| 16 Jan 2024 | 6.990 | 7.060 | 6.860 | 6.900 | 6.900 | 7,718,880 |
| 15 Jan 2024 | 6.970 | 6.970 | 6.970 | 6.970 | 6.970 | - |
| 12 Jan 2024 | 6.880 | 7.090 | 6.850 | 6.990 | 6.990 | 8,381,313 |
| 11 Jan 2024 | 7.040 | 7.100 | 6.860 | 6.870 | 6.870 | 4,833,213 |
| 10 Jan 2024 | 6.980 | 7.110 | 6.890 | 7.060 | 7.060 | 10,521,211 |
| 09 Jan 2024 | 7.030 | 7.030 | 6.800 | 6.970 | 6.970 | 12,399,878 |
| 08 Jan 2024 | 7.130 | 7.130 | 6.850 | 6.920 | 6.920 | 7,341,388 |
| 05 Jan 2024 | 7.290 | 7.290 | 7.040 | 7.130 | 7.130 | 4,450,260 |
| 04 Jan 2024 | 7.110 | 7.290 | 7.110 | 7.200 | 7.200 | 7,170,342 |
| 03 Jan 2024 | 7.140 | 7.250 | 7.010 | 7.160 | 7.160 | 8,298,686 |
| 02 Jan 2024 | 7.100 | 7.180 | 6.990 | 7.140 | 7.140 | 5,645,665 |
| 29 Dec 2023 | 6.900 | 7.100 | 6.830 | 7.040 | 7.040 | 7,085,340 |
| 28 Dec 2023 | 6.830 | 6.940 | 6.670 | 6.900 | 6.900 | 9,197,062 |
| 27 Dec 2023 | 6.790 | 6.830 | 6.730 | 6.800 | 6.800 | 3,519,475 |
| 22 Dec 2023 | 6.620 | 6.790 | 6.620 | 6.700 | 6.700 | 2,843,573 |
| 21 Dec 2023 | 6.620 | 6.720 | 6.570 | 6.720 | 6.720 | 6,104,948 |
| 20 Dec 2023 | 6.690 | 6.720 | 6.590 | 6.620 | 6.620 | 8,623,487 |
| 19 Dec 2023 | 6.710 | 6.750 | 6.570 | 6.650 | 6.650 | 10,475,310 |
| 18 Dec 2023 | 6.740 | 6.850 | 6.640 | 6.710 | 6.710 | 6,858,084 |
| 15 Dec 2023 | 6.840 | 6.860 | 6.660 | 6.820 | 6.820 | 13,480,595 |
| 14 Dec 2023 | 6.910 | 6.940 | 6.640 | 6.760 | 6.760 | 6,097,468 |
| 13 Dec 2023 | 6.660 | 6.890 | 6.640 | 6.870 | 6.870 | 12,108,443 |
| 12 Dec 2023 | 6.950 | 6.950 | 6.690 | 6.840 | 6.840 | 12,340,452 |
| 11 Dec 2023 | 6.810 | 6.920 | 6.770 | 6.920 | 6.920 | 4,205,270 |
| 08 Dec 2023 | 6.900 | 6.970 | 6.800 | 6.870 | 6.870 | 5,887,437 |
| 07 Dec 2023 | 7.040 | 7.110 | 6.830 | 6.900 | 6.900 | 5,767,373 |
| 06 Dec 2023 | 6.880 | 7.100 | 6.880 | 7.080 | 7.080 | 6,969,062 |
| 05 Dec 2023 | 7.100 | 7.130 | 6.850 | 6.910 | 6.910 | 12,677,362 |
| 04 Dec 2023 | 7.210 | 7.230 | 7.040 | 7.120 | 7.120 | 19,935,935 |
| 01 Dec 2023 | 7.230 | 7.310 | 7.110 | 7.220 | 7.220 | 6,131,956 |
| *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.