HKSE - Delayed Quote
HKD
Kunlun Energy Company Limited (0135.HK)
7.685
+0.085
(+1.12%)
At close: 4:08:06 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
7.505
7.625
7.505
7.600
7.600
6,242,366
Oct 30, 2026
7.400
7.595
7.310
7.575
7.575
9,808,900
Oct 29, 2026
7.360
7.445
7.340
7.400
7.400
2,808,033
Oct 28, 2026
7.415
7.550
7.320
7.410
7.410
8,219,329
Oct 27, 2026
7.540
7.540
7.355
7.540
7.540
4,864,925
Oct 26, 2026
7.380
7.555
7.300
7.540
7.540
5,653,546
Oct 23, 2026
7.420
7.425
7.290
7.380
7.380
5,868,000
Oct 22, 2026
7.530
7.535
7.315
7.360
7.360
7,706,426
Oct 21, 2026
7.615
7.615
7.490
7.565
7.565
6,632,130
Oct 20, 2026
7.650
7.690
7.510
7.555
7.555
4,644,001
Oct 16, 2026
7.625
7.695
7.535
7.560
7.560
8,238,183
Oct 15, 2026
7.665
7.665
7.510
7.590
7.590
7,910,700
Oct 14, 2026
7.700
7.715
7.585
7.640
7.640
6,465,231
Oct 13, 2026
7.500
7.690
7.455
7.690
7.690
9,174,905
Oct 12, 2026
7.635
7.670
7.495
7.530
7.530
9,447,610
Oct 9, 2026
7.495
7.665
7.465
7.615
7.615
9,184,828
Oct 8, 2026
7.480
7.520
7.380
7.495
7.495
9,604,209
Oct 7, 2026
7.465
7.515
7.330
7.375
7.375
6,181,207
Oct 6, 2026
7.480
7.510
7.365
7.465
7.465
7,419,332
Oct 5, 2026
0.2207
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 5, 2026
7.380
7.390
7.275
7.390
7.390
5,743,790
Oct 2, 2026
7.575
7.595
7.495
7.595
7.374
5,240,371
Sep 30, 2026
7.480
7.610
7.480
7.575
7.355
12,980,584
Sep 29, 2026
7.685
7.685
7.545
7.555
7.335
6,277,084
Sep 28, 2026
7.570
7.680
7.515
7.630
7.408
7,586,191
Sep 25, 2026
7.640
7.640
7.470
7.580
7.360
6,083,783
Sep 24, 2026
7.550
7.630
7.510
7.600
7.379
7,865,003
Sep 23, 2026
7.550
7.640
7.475
7.550
7.331
10,497,026
Sep 22, 2026
7.430
7.570
7.410
7.550
7.331
14,552,509
Sep 21, 2026
7.530
7.565
7.460
7.520
7.301
3,893,817
Sep 18, 2026
7.530
7.635
7.530
7.555
7.335
21,498,671
Sep 17, 2026
7.620
7.660
7.500
7.645
7.423
8,409,970
Sep 16, 2026
7.610
7.790
7.610
7.690
7.467
10,080,280
Sep 15, 2026
7.555
7.700
7.490
7.695
7.471
14,131,120
Sep 14, 2026
7.430
7.640
7.410
7.590
7.369
13,422,697
Sep 11, 2026
7.555
7.590
7.390
7.430
7.214
12,606,982
Sep 10, 2026
7.700
7.700
7.510
7.555
7.335
11,093,896
Sep 9, 2026
7.675
7.675
7.545
7.645
7.423
10,985,491
Sep 8, 2026
7.310
7.675
7.300
7.675
7.452
17,561,521
Sep 7, 2026
7.550
7.550
7.280
7.310
7.098
4,992,200
Sep 4, 2026
7.575
7.575
7.400
7.430
7.214
7,812,889
Sep 3, 2026
7.545
7.680
7.410
7.440
7.224
6,450,758
Sep 2, 2026
7.610
7.610
7.500
7.570
7.350
14,409,334
Sep 1, 2026
7.680
7.710
7.560
7.590
7.369
5,913,158
Aug 31, 2026
7.720
7.755
7.605
7.730
7.505
16,055,752
Aug 28, 2026
7.650
7.720
7.585
7.720
7.496
7,315,994
Aug 27, 2026
7.585
7.780
7.555
7.625
7.403
11,122,000
Aug 26, 2026
7.210
7.595
7.175
7.545
7.326
23,103,988
Aug 25, 2026
7.080
7.080
6.950
7.005
6.801
10,621,100
Aug 24, 2026
7.140
7.195
6.850
7.010
6.806
18,306,654
Aug 21, 2026
7.200
7.220
7.005
7.100
6.894
17,727,203
Aug 20, 2026
7.105
7.145
7.070
7.080
6.874
9,315,345
Aug 19, 2026
7.000
7.050
6.965
7.035
6.831
9,647,683
Aug 18, 2026
7.105
7.105
6.945
7.000
6.797
8,555,519
Aug 17, 2026
6.970
7.100
6.860
6.985
6.782
10,876,998
Aug 14, 2026
6.960
6.990
6.830
6.915
6.714
10,200,338
Aug 13, 2026
6.920
7.050
6.890
6.925
6.724
12,207,718
Aug 12, 2026
7.025
7.025
6.885
6.920
6.719
9,672,577
Aug 11, 2026
7.010
7.045
6.950
7.025
6.821
13,477,390
Aug 10, 2026
6.800
6.950
6.800
6.935
6.733
5,868,356
Aug 7, 2026
6.955
6.955
6.835
6.850
6.651
6,504,115
Aug 6, 2026
6.950
7.025
6.920
6.955
6.753
6,410,827
Aug 5, 2026
7.100
7.100
6.960
7.000
6.797
8,104,159
Aug 4, 2026
7.290
7.290
7.035
7.090
6.884
8,430,000
Aug 3, 2026
7.280
7.295
7.125
7.165
6.957
5,330,149
Jul 31, 2026
7.380
7.380
7.200
7.240
7.030
13,021,393
Jul 30, 2026
7.170
7.370
7.170
7.370
7.156
8,530,057
Jul 29, 2026
7.120
7.220
7.110
7.210
7.000
7,340,902
Jul 28, 2026
7.010
7.100
6.990
7.060
6.855
7,939,661
Jul 27, 2026
7.060
7.070
6.980
7.030
6.826
12,148,000
Jul 24, 2026
7.090
7.100
7.040
7.070
6.865
3,778,999
Jul 23, 2026
7.030
7.090
6.890
7.090
6.884
5,329,537
Jul 22, 2026
7.080
7.080
6.900
6.970
6.767
9,301,577
Jul 21, 2026
7.020
7.090
6.940
6.980
6.777
11,510,353
Jul 20, 2026
6.880
7.100
6.870
7.020
6.816
11,321,502
Jul 17, 2026
6.770
6.910
6.770
6.810
6.612
11,919,093
Jul 16, 2026
6.810
6.870
6.770
6.770
6.573
11,565,155
Jul 15, 2026
6.860
6.860
6.700
6.770
6.573
17,037,796
Jul 14, 2026
6.650
6.800
6.640
6.760
6.564
14,266,668
Jul 13, 2026
6.620
6.640
6.500
6.610
6.418
8,965,103
Jul 10, 2026
6.580
6.690
6.490
6.620
6.428
14,758,668
Jul 9, 2026
6.680
6.790
6.610
6.610
6.418
11,761,156
Jul 8, 2026
6.590
6.700
6.590
6.680
6.486
8,462,723
Jul 7, 2026
6.680
6.750
6.540
6.590
6.399
17,082,895
Jul 6, 2026
6.510
6.670
6.490
6.650
6.457
8,024,420
Jul 3, 2026
6.480
6.540
6.410
6.510
6.321
8,334,000
Jul 2, 2026
6.620
6.620
6.430
6.470
6.282
13,807,424
Jun 30, 2026
6.460
6.540
6.380
6.430
6.243
14,670,818
Jun 29, 2026
6.400
6.580
6.400
6.500
6.311
10,937,000
Jun 26, 2026
6.410
6.520
6.390
6.450
6.263
15,928,904
Jun 25, 2026
6.560
6.660
6.340
6.410
6.224
12,157,277
Jun 24, 2026
6.710
6.710
6.620
6.630
6.437
13,239,218
Jun 23, 2026
6.550
6.770
6.550
6.600
6.408
14,445,883
Jun 22, 2026
6.640
6.720
6.610
6.660
6.466
15,971,879
Jun 18, 2026
6.720
6.780
6.580
6.660
6.466
23,318,734
Jun 17, 2026
6.820
6.870
6.740
6.790
6.593
14,338,843
Jun 16, 2026
6.930
6.930
6.760
6.820
6.622
20,392,602
Jun 15, 2026
7.020
7.020
6.830
6.860
6.661
6,002,136
Jun 12, 2026
6.880
7.050
6.880
7.030
6.826
5,387,049
Jun 11, 2026
7.030
7.030
6.880
6.900
6.699
8,394,290
Jun 10, 2026
6.900
7.020
6.870
6.980
6.777
9,301,708
Jun 9, 2026
6.800
6.970
6.800
6.900
6.699
12,860,388
Jun 8, 2026
6.810
6.920
6.760
6.900
6.699
6,107,364
Jun 5, 2026
6.980
7.010
6.850
6.850
6.651
14,563,234
Jun 4, 2026
7.250
7.250
6.990
7.020
6.816
8,312,850
Jun 3, 2026
7.140
7.220
7.050
7.200
6.991
7,354,000
Jun 2, 2026
7.200
7.200
7.050
7.140
6.933
7,469,484
Jun 1, 2026
0.1684
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
7.000
7.220
6.910
7.150
6.942
8,368,427
May 29, 2026
7.180
7.250
7.150
7.160
6.788
25,405,618
May 28, 2026
7.250
7.250
7.130
7.240
6.864
18,647,328
May 27, 2026
7.310
7.310
7.180
7.250
6.874
15,859,068
May 26, 2026
7.310
7.310
7.160
7.300
6.921
7,827,522
May 22, 2026
7.340
7.390
7.260
7.310
6.931
11,410,200
May 21, 2026
7.530
7.530
7.310
7.370
6.988
14,004,005
May 20, 2026
7.530
7.590
7.410
7.490
7.101
11,474,024
May 19, 2026
7.490
7.630
7.420
7.530
7.139
13,033,477
May 18, 2026
7.470
7.630
7.390
7.460
7.073
9,326,445
May 15, 2026
7.670
7.670
7.390
7.470
7.082
12,457,359
May 14, 2026
7.620
7.740
7.610
7.640
7.244
11,475,938
May 13, 2026
7.750
7.820
7.640
7.670
7.272
15,280,432
May 12, 2026
7.580
7.750
7.570
7.690
7.291
8,340,672
May 11, 2026
7.450
7.650
7.450
7.550
7.158
17,278,600
May 8, 2026
7.450
7.510
7.430
7.450
7.063
11,318,767
May 7, 2026
7.610
7.610
7.400
7.500
7.111
14,273,055
May 6, 2026
7.510
7.580
7.430
7.540
7.149
7,614,952
May 5, 2026
7.550
7.580
7.420
7.510
7.120
5,043,725
May 4, 2026
7.570
7.570
7.490
7.530
7.139
7,021,364
Apr 30, 2026
7.520
7.680
7.500
7.540
7.149
11,806,410
Apr 29, 2026
7.770
7.770
7.550
7.650
7.253
9,090,372
Apr 28, 2026
7.580
7.700
7.440
7.660
7.262
18,029,955
Apr 27, 2026
7.590
7.610
7.460
7.490
7.101
12,351,000
Apr 24, 2026
7.770
7.770
7.550
7.600
7.206
14,921,830
Apr 23, 2026
7.690
7.900
7.680
7.730
7.329
14,135,582
Apr 22, 2026
7.740
7.760
7.660
7.690
7.291
11,017,457
Apr 21, 2026
7.580
7.790
7.570
7.740
7.338
13,140,541
Apr 20, 2026
7.560
7.580
7.360
7.530
7.139
13,156,867
Apr 17, 2026
7.480
7.560
7.360
7.480
7.092
24,429,408
Apr 16, 2026
7.400
7.510
7.370
7.480
7.092
15,600,647
Apr 15, 2026
7.400
7.410
7.320
7.370
6.988
10,736,479
Apr 14, 2026
7.450
7.510
7.340
7.370
6.988
11,468,481
Apr 13, 2026
7.400
7.470
7.360
7.450
7.063
10,958,465
Apr 10, 2026
7.450
7.490
7.380
7.400
7.016
14,281,888
Apr 9, 2026
7.340
7.520
7.310
7.470
7.082
25,561,831
Apr 8, 2026
7.320
7.390
7.230
7.340
6.959
19,912,993
Apr 2, 2026
7.150
7.290
7.110
7.260
6.883
12,956,742
Apr 1, 2026
7.330
7.330
7.170
7.180
6.807
8,685,889
Mar 31, 2026
7.330
7.450
7.070
7.160
6.788
23,310,987
Mar 30, 2026
7.400
7.480
7.260
7.330
6.950
27,229,006
Mar 27, 2026
7.440
7.490
7.350
7.420
7.035
18,866,823
Mar 26, 2026
7.600
7.680
7.380
7.440
7.054
23,846,581
Mar 25, 2026
7.800
7.800
7.400
7.600
7.206
40,864,266
Mar 24, 2026
8.280
8.450
8.250
8.300
7.869
18,005,613
Mar 23, 2026
8.510
8.510
8.280
8.380
7.945
12,685,920
Mar 20, 2026
8.630
8.630
8.410
8.510
8.068
20,656,999
Mar 19, 2026
8.420
8.500
8.370
8.440
8.002
8,216,002
Mar 18, 2026
8.360
8.450
8.320
8.410
7.974
5,563,660
Mar 17, 2026
8.300
8.520
8.300
8.360
7.926
13,396,248
Mar 16, 2026
8.410
8.540
8.350
8.420
7.983
7,044,314
Mar 13, 2026
8.560
8.700
8.460
8.480
8.040
9,798,254
Mar 12, 2026
8.340
8.620
8.340
8.580
8.135
22,015,029
Mar 11, 2026
8.220
8.380
8.080
8.380
7.945
22,233,009
Mar 10, 2026
8.250
8.350
8.190
8.250
7.822
17,835,431
Mar 9, 2026
8.830
8.830
8.240
8.330
7.898
25,575,130
Mar 6, 2026
8.600
8.670
8.430
8.670
8.220
20,434,000
Mar 5, 2026
8.550
8.650
8.500
8.560
8.116
51,332,082
Mar 4, 2026
8.500
8.580
8.170
8.550
8.106
36,823,578
Mar 3, 2026
8.580
8.720
8.380
8.500
8.059
61,023,892
Mar 2, 2026
8.400
8.480
8.280
8.360
7.926
17,435,884
Feb 27, 2026
8.330
8.390
8.280
8.390
7.955
25,807,247
Feb 26, 2026
8.360
8.380
8.230
8.370
7.936
18,080,380
Feb 25, 2026
8.350
8.380
8.190
8.250
7.822
13,717,356
Feb 24, 2026
8.230
8.390
8.230
8.350
7.917
13,212,451
Feb 23, 2026
8.120
8.320
8.120
8.300
7.869
6,644,527
Feb 20, 2026
8.190
8.260
8.100
8.260
7.831
6,152,174
Feb 16, 2026
8.190
8.190
8.190
8.190
7.765
-
Feb 13, 2026
8.240
8.240
8.100
8.140
7.718
7,739,852
Feb 12, 2026
8.190
8.280
8.080
8.250
7.822
16,228,673
Feb 11, 2026
8.120
8.180
8.030
8.180
7.756
12,647,108
Feb 10, 2026
8.120
8.120
7.960
8.110
7.689
12,778,000
Feb 9, 2026
8.040
8.200
8.060
8.120
7.699
13,998,811
Feb 6, 2026
8.080
8.180
8.020
8.160
7.737
9,709,967
Feb 5, 2026
8.120
8.220
8.080
8.170
7.746
18,135,913
Feb 4, 2026
7.980
8.110
7.950
8.110
7.689
31,573,357
Feb 3, 2026
7.810
8.040
7.810
7.990
7.575
21,662,676
Feb 2, 2026
7.860
7.980
7.800
7.910
7.500
10,758,355
Jan 30, 2026
8.000
8.050
7.930
8.000
7.585
12,188,451
Jan 29, 2026
8.020
8.090
8.000
8.030
7.613
31,123,000
Jan 28, 2026
7.860
8.060
7.860
8.020
7.604
23,389,643
Jan 27, 2026
7.830
7.960
7.830
7.950
7.537
16,864,260
Jan 26, 2026
7.800
7.950
7.800
7.900
7.490
11,802,846
Jan 23, 2026
7.930
7.990
7.710
7.800
7.395
15,576,780
Jan 22, 2026
7.910
8.070
7.880
7.990
7.575
31,367,566
Jan 21, 2026
7.850
7.970
7.800
7.910
7.500
16,207,975
Jan 20, 2026
7.530
7.870
7.530
7.870
7.462
31,538,571
Jan 19, 2026
7.500
7.680
7.480
7.600
7.206
18,886,000
Jan 16, 2026
7.430
7.480
7.340
7.430
7.044
18,005,973
Jan 15, 2026
7.350
7.420
7.320
7.400
7.016
9,505,995
Jan 14, 2026
7.440
7.440
7.310
7.350
6.969
8,715,130
Jan 13, 2026
7.350
7.450
7.350
7.440
7.054
13,208,720
Jan 12, 2026
7.390
7.390
7.320
7.380
6.997
12,992,464
Jan 9, 2026
7.350
7.370
7.270
7.340
6.959
12,422,800
Jan 8, 2026
7.310
7.370
7.250
7.280
6.902
17,993,431
Jan 7, 2026
7.600
7.600
7.350
7.360
6.978
11,736,280
Jan 6, 2026
7.470
7.600
7.430
7.600
7.206
15,604,963
Jan 5, 2026
7.400
7.510
7.380
7.470
7.082
16,433,324
Jan 2, 2026
7.400
7.420
7.350
7.400
7.016
1,954,072
Dec 31, 2025
7.380
7.380
7.380
7.380
6.997
-
Dec 30, 2025
7.390
7.410
7.250
7.370
6.988
13,220,950
Dec 29, 2025
7.440
7.440
7.240
7.350
6.969
12,630,700
Dec 24, 2025
7.430
7.430
7.430
7.430
7.044
-
Dec 23, 2025
7.400
7.450
7.360
7.430
7.044
8,649,672
Dec 22, 2025
7.360
7.430
7.360
7.400
7.016
5,250,621
Dec 19, 2025
7.500
7.530
7.370
7.410
7.025
14,527,909
Dec 18, 2025
7.400
7.530
7.360
7.500
7.111
12,386,426
Dec 17, 2025
7.380
7.440
7.320
7.410
7.025
12,390,310
Dec 16, 2025
7.470
7.490
7.320
7.400
7.016
12,044,539
Dec 15, 2025
7.410
7.520
7.360
7.500
7.111
15,979,998
Dec 12, 2025
7.330
7.480
7.310
7.410
7.025
25,750,068
Dec 11, 2025
7.300
7.380
7.280
7.330
6.950
13,707,309
Dec 10, 2025
7.190
7.300
7.140
7.300
6.921
12,765,260
Dec 9, 2025
7.430
7.430
7.150
7.220
6.845
20,289,000
Dec 8, 2025
7.470
7.470
7.340
7.400
7.016
11,826,995
Dec 5, 2025
7.480
7.480
7.380
7.400
7.016
15,999,303
Dec 4, 2025
7.510
7.530
7.410
7.450
7.063
13,828,410
Dec 3, 2025
7.520
7.540
7.470
7.510
7.120
17,075,623
Dec 2, 2025
7.380
7.530
7.350
7.520
7.130
24,445,906
Dec 1, 2025
7.450
7.450
7.260
7.350
6.969
15,027,750
Nov 28, 2025
7.350
7.440
7.350
7.430
7.044
10,666,388
Nov 27, 2025
7.390
7.470
7.370
7.390
7.006
13,772,000
Nov 26, 2025
7.390
7.460
7.350
7.430
7.044
12,678,475
Nov 25, 2025
7.250
7.380
7.250
7.370
6.988
9,462,978
Nov 24, 2025
7.260
7.320
7.160
7.320
6.940
22,403,771
Nov 21, 2025
7.240
7.320
7.190
7.260
6.883
11,524,205
Nov 20, 2025
7.280
7.300
7.200
7.280
6.902
11,100,188
Nov 19, 2025
7.230
7.260
7.170
7.210
6.836
15,420,465
Nov 18, 2025
7.290
7.290
7.160
7.210
6.836
11,341,136
Nov 17, 2025
7.280
7.300
7.210
7.290
6.912
13,357,846
Nov 14, 2025
7.310
7.390
7.230
7.280
6.902
14,036,267
Nov 13, 2025
7.440
7.440
7.270
7.330
6.950
18,908,129
Nov 12, 2025
7.470
7.550
7.400
7.410
7.025
17,477,092
Nov 11, 2025
7.430
7.530
7.420
7.520
7.130
16,884,634
Nov 10, 2025
7.330
7.470
7.330
7.470
7.082
16,569,203
Nov 7, 2025
7.300
7.370
7.260
7.370
6.988
11,846,502
Nov 6, 2025
7.320
7.350
7.260
7.300
6.921
8,553,332
Nov 5, 2025
7.280
7.320
7.210
7.320
6.940
5,617,846
Nov 4, 2025
7.180
7.320
7.180
7.280
6.902
8,561,334
Nov 3, 2025
7.140
7.220
7.130
7.210
6.836
6,654,980
