HKSE - Delayed Quote
HKD
Yankuang Energy Group Company Limited (1171.HK)
10.880
+0.230
(+2.16%)
At close: October 30 at 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
Oct 30, 2026
10.630
10.980
10.530
10.880
10.880
33,853,300
Oct 29, 2026
10.500
10.840
10.500
10.650
10.650
20,411,930
Oct 28, 2026
10.580
10.690
10.420
10.560
10.560
23,738,000
Oct 27, 2026
10.500
10.620
10.320
10.580
10.580
27,699,130
Oct 26, 2026
10.380
10.520
10.240
10.420
10.420
18,516,585
Oct 23, 2026
10.170
10.390
10.010
10.310
10.310
37,046,444
Oct 22, 2026
10.510
10.550
10.100
10.170
10.170
31,477,637
Oct 21, 2026
10.660
10.820
10.310
10.500
10.500
43,778,516
Oct 20, 2026
11.330
11.420
10.610
10.660
10.660
83,836,932
Oct 16, 2026
11.330
11.450
11.140
11.190
11.190
49,971,178
Oct 15, 2026
11.690
11.690
10.950
11.250
11.250
52,663,322
Oct 14, 2026
11.660
11.960
11.580
11.750
11.750
28,813,612
Oct 13, 2026
11.760
11.910
11.580
11.590
11.590
32,263,042
Oct 12, 2026
12.000
12.180
11.670
11.670
11.670
37,159,508
Oct 9, 2026
11.750
12.000
11.600
11.850
11.850
31,748,500
Oct 8, 2026
11.450
11.740
11.440
11.660
11.660
33,579,285
Oct 7, 2026
11.380
11.570
11.330
11.390
11.390
6,189,669
Oct 6, 2026
11.520
11.520
11.320
11.370
11.370
4,812,279
Oct 5, 2026
11.500
11.500
11.230
11.340
11.340
5,626,934
Oct 2, 2026
11.620
11.620
11.200
11.270
11.270
11,361,236
Sep 30, 2026
11.620
11.620
11.290
11.460
11.460
16,542,973
Sep 29, 2026
11.730
11.730
11.300
11.620
11.620
23,387,385
Sep 28, 2026
11.510
11.760
11.480
11.680
11.680
14,798,780
Sep 25, 2026
11.680
11.680
11.470
11.580
11.580
7,607,542
Sep 24, 2026
11.750
12.020
11.650
11.780
11.780
21,121,095
Sep 23, 2026
12.140
12.150
11.710
11.840
11.840
21,566,900
Sep 22, 2026
12.200
12.340
11.990
12.140
12.140
16,350,972
Sep 21, 2026
12.000
12.360
11.900
12.340
12.340
32,800,917
Sep 18, 2026
12.290
12.340
11.950
12.020
12.020
29,805,801
Sep 17, 2026
12.380
12.480
12.180
12.350
12.350
15,387,724
Sep 16, 2026
12.490
12.680
12.270
12.490
12.490
20,851,812
Sep 15, 2026
12.530
12.640
12.310
12.610
12.610
24,056,560
Sep 14, 2026
12.840
13.030
12.440
12.530
12.530
42,666,874
Sep 11, 2026
13.180
13.310
12.900
12.980
12.980
31,211,344
Sep 10, 2026
0.23
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 10, 2026
13.560
13.640
13.160
13.280
13.280
20,657,210
Sep 9, 2026
13.450
13.890
13.310
13.790
13.560
35,782,761
Sep 8, 2026
13.040
13.440
12.940
13.420
13.196
35,681,386
Sep 7, 2026
13.410
13.430
12.650
12.960
12.744
42,019,219
Sep 4, 2026
13.290
13.520
13.020
13.300
13.078
36,819,226
Sep 3, 2026
13.460
13.660
13.140
13.190
12.970
24,958,778
Sep 2, 2026
13.820
13.880
13.100
13.390
13.167
35,540,721
Sep 1, 2026
13.900
14.130
13.570
13.600
13.373
24,283,763
Aug 31, 2026
13.900
14.140
13.670
13.940
13.707
55,221,196
Aug 28, 2026
13.600
13.770
13.340
13.690
13.462
27,724,126
Aug 27, 2026
12.980
13.630
12.960
13.600
13.373
40,393,106
Aug 26, 2026
12.670
13.200
12.670
12.990
12.773
24,944,148
Aug 25, 2026
13.090
13.180
12.800
13.050
12.832
23,677,525
Aug 24, 2026
12.800
13.130
12.760
12.980
12.764
33,147,304
Aug 21, 2026
12.640
12.870
12.490
12.760
12.547
17,674,207
Aug 20, 2026
12.650
12.760
12.380
12.540
12.331
12,300,074
Aug 19, 2026
12.760
12.870
12.380
12.520
12.311
34,532,737
Aug 18, 2026
12.500
12.770
12.320
12.640
12.429
22,623,041
Aug 17, 2026
12.520
12.710
12.330
12.430
12.223
19,158,136
Aug 14, 2026
12.360
12.530
12.040
12.460
12.252
33,477,048
Aug 13, 2026
12.500
12.560
12.200
12.310
12.105
14,928,046
Aug 12, 2026
12.810
12.880
12.380
12.520
12.311
21,758,892
Aug 11, 2026
12.770
13.200
12.710
12.790
12.577
38,276,633
Aug 10, 2026
12.390
12.900
12.360
12.670
12.459
39,182,140
Aug 7, 2026
12.320
12.480
12.160
12.290
12.085
25,567,730
Aug 6, 2026
11.620
12.540
11.500
12.320
12.115
67,146,680
Aug 5, 2026
11.470
11.680
11.370
11.610
11.416
30,864,842
Aug 4, 2026
11.640
11.660
11.400
11.580
11.387
21,712,662
Aug 3, 2026
11.780
11.850
11.510
11.600
11.407
20,213,116
Jul 31, 2026
11.800
12.020
11.590
11.860
11.662
30,061,723
Jul 30, 2026
12.010
12.290
11.970
12.060
11.859
26,305,989
Jul 29, 2026
11.770
12.070
11.550
11.990
11.790
27,371,032
Jul 28, 2026
11.520
11.740
11.450
11.660
11.466
15,307,190
Jul 27, 2026
11.600
11.730
11.240
11.620
11.426
26,066,749
Jul 24, 2026
12.330
12.330
11.710
11.780
11.584
28,694,789
Jul 23, 2026
12.020
12.480
12.020
12.210
12.006
36,250,325
Jul 22, 2026
11.680
12.150
11.660
12.130
11.928
43,653,233
Jul 21, 2026
11.940
11.970
11.430
11.610
11.416
32,911,029
Jul 20, 2026
10.980
12.000
10.970
11.840
11.643
69,878,412
Jul 17, 2026
11.190
11.200
10.610
10.860
10.679
25,478,685
Jul 16, 2026
11.460
11.540
11.020
11.110
10.925
32,732,758
Jul 15, 2026
11.090
11.500
10.820
11.350
11.161
57,863,927
Jul 14, 2026
10.700
11.100
10.620
11.030
10.846
41,939,440
Jul 13, 2026
10.600
10.750
10.370
10.640
10.463
22,445,674
Jul 10, 2026
10.660
10.770
10.430
10.610
10.433
23,894,470
Jul 9, 2026
11.050
11.110
10.620
10.660
10.482
22,138,069
Jul 8, 2026
10.830
11.170
10.770
10.950
10.767
29,927,369
Jul 7, 2026
11.330
11.330
10.630
10.830
10.649
37,665,766
Jul 6, 2026
11.000
11.560
10.890
11.390
11.200
42,500,786
Jul 3, 2026
10.980
11.100
10.870
10.960
10.777
39,143,254
Jul 2, 2026
11.160
11.450
10.880
11.000
10.817
31,655,035
Jun 30, 2026
0.3679
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
11.330
11.370
10.700
11.050
10.866
45,191,443
Jun 29, 2026
11.580
11.740
11.200
11.680
11.123
31,087,343
Jun 26, 2026
11.790
11.840
11.390
11.470
10.923
36,116,141
Jun 25, 2026
12.150
12.150
11.350
11.680
11.123
52,167,877
Jun 24, 2026
12.130
12.290
11.780
12.230
11.647
52,687,433
Jun 23, 2026
12.520
12.900
12.060
12.130
11.552
53,015,444
Jun 22, 2026
12.520
12.900
12.330
12.680
12.076
34,596,190
Jun 18, 2026
12.600
12.840
12.360
12.520
11.923
40,100,971
Jun 17, 2026
12.760
12.880
12.450
12.710
12.104
41,162,170
Jun 16, 2026
12.800
13.180
12.730
12.880
12.266
43,682,737
Jun 15, 2026
13.870
13.870
12.840
12.860
12.247
95,395,963
Jun 12, 2026
13.950
14.250
13.830
14.140
13.466
25,091,329
Jun 11, 2026
14.010
14.330
13.830
14.000
13.333
19,770,959
Jun 10, 2026
14.510
14.510
13.630
14.010
13.342
43,351,495
Jun 9, 2026
15.000
15.000
14.380
14.580
13.885
32,596,179
Jun 8, 2026
14.810
15.680
14.710
15.300
14.571
61,316,359
Jun 5, 2026
15.760
15.760
14.850
14.990
14.276
85,985,105
Jun 4, 2026
15.700
15.920
14.410
15.820
15.066
95,129,750
Jun 3, 2026
15.330
15.900
15.040
15.720
14.971
48,922,801
Jun 2, 2026
15.550
16.230
15.210
15.390
14.657
79,594,414
Jun 1, 2026
14.530
16.100
14.360
15.550
14.809
75,127,740
May 29, 2026
14.160
14.870
14.030
14.560
13.866
36,834,051
May 28, 2026
14.450
14.700
13.960
14.160
13.485
28,721,856
May 27, 2026
13.820
14.420
13.480
14.280
13.600
35,261,754
May 26, 2026
13.510
13.860
13.430
13.820
13.161
25,159,128
May 22, 2026
13.650
13.650
13.220
13.510
12.866
35,073,009
May 21, 2026
14.100
14.100
13.610
13.690
13.038
38,326,229
May 20, 2026
14.620
14.670
14.120
14.260
13.580
28,725,061
May 19, 2026
14.790
15.020
14.470
14.620
13.923
30,259,162
May 18, 2026
14.480
15.040
14.360
14.930
14.219
34,213,702
May 15, 2026
14.320
14.720
14.040
14.470
13.780
26,198,149
May 14, 2026
14.320
14.480
14.020
14.330
13.647
32,028,950
May 13, 2026
14.780
14.890
14.200
14.320
13.638
25,353,953
May 12, 2026
14.800
15.050
14.600
14.700
14.000
18,619,067
May 11, 2026
15.000
15.240
14.620
14.740
14.038
28,672,062
May 8, 2026
14.740
15.040
14.720
14.880
14.171
27,322,709
May 7, 2026
15.200
15.300
14.460
14.700
14.000
66,292,998
May 6, 2026
16.090
16.090
15.300
15.760
15.009
58,042,175
May 5, 2026
16.190
16.190
15.790
16.110
15.342
7,363,054
May 4, 2026
16.390
16.400
15.900
16.290
15.514
8,229,060
Apr 30, 2026
16.350
16.440
15.980
16.380
15.599
39,898,876
Apr 29, 2026
15.050
16.360
15.050
16.160
15.390
74,828,057
Apr 28, 2026
15.100
15.410
14.720
15.260
14.533
45,237,234
Apr 27, 2026
15.320
15.670
14.930
14.980
14.266
56,515,565
Apr 24, 2026
15.320
15.530
14.930
15.320
14.590
45,023,761
Apr 23, 2026
14.510
15.350
14.440
15.240
14.514
52,406,891
Apr 22, 2026
14.600
14.900
14.420
14.490
13.800
33,821,908
Apr 21, 2026
14.050
14.840
14.050
14.600
13.904
25,304,063
Apr 20, 2026
14.340
14.450
14.030
14.150
13.476
38,791,243
Apr 17, 2026
14.550
14.770
14.120
14.390
13.704
26,945,648
Apr 16, 2026
14.920
14.920
14.560
14.710
14.009
24,408,674
Apr 15, 2026
14.390
14.790
14.000
14.700
14.000
42,392,674
Apr 14, 2026
14.540
14.890
14.200
14.740
14.038
36,603,988
Apr 13, 2026
14.500
14.680
14.220
14.460
13.771
31,341,452
Apr 10, 2026
13.820
14.260
13.760
14.250
13.571
49,899,564
Apr 9, 2026
14.010
14.080
13.610
13.820
13.161
43,007,238
Apr 8, 2026
14.130
14.240
13.500
13.990
13.323
82,869,263
Apr 2, 2026
14.200
14.630
14.180
14.570
13.876
37,970,396
Apr 1, 2026
14.570
14.750
13.940
14.130
13.457
69,754,294
Mar 31, 2026
15.380
15.400
14.310
14.570
13.876
87,377,407
Mar 30, 2026
16.100
16.230
15.080
15.340
14.609
97,713,647
Mar 27, 2026
16.100
16.220
15.700
16.090
15.323
24,918,910
Mar 26, 2026
16.000
16.260
15.600
15.920
15.161
34,709,590
Mar 25, 2026
16.170
16.170
15.380
15.830
15.076
84,593,685
Mar 24, 2026
16.200
16.680
16.020
16.300
15.523
72,979,126
Mar 23, 2026
16.840
17.250
16.380
16.600
15.809
64,439,415
Mar 20, 2026
16.170
16.880
16.020
16.810
16.009
78,698,321
Mar 19, 2026
16.280
16.720
15.910
16.630
15.838
90,639,703
Mar 18, 2026
15.700
16.280
15.590
15.950
15.190
42,928,432
Mar 17, 2026
16.100
16.230
15.600
15.720
14.971
54,409,780
Mar 16, 2026
16.500
16.950
16.000
16.220
15.447
63,672,264
Mar 13, 2026
16.730
17.420
16.060
16.290
15.514
90,203,540
Mar 12, 2026
15.800
16.820
15.610
16.650
15.857
98,141,404
Mar 11, 2026
14.800
15.540
14.530
15.380
14.647
56,728,366
Mar 10, 2026
14.280
14.850
14.080
14.740
14.038
75,754,012
Mar 9, 2026
15.100
15.750
14.880
14.960
14.247
130,167,612
Mar 6, 2026
14.010
14.400
13.530
14.400
13.714
87,940,406
Mar 5, 2026
14.030
14.350
13.600
14.040
13.371
61,081,659
Mar 4, 2026
14.320
14.320
13.560
14.030
13.361
61,795,032
Mar 3, 2026
14.580
14.890
14.110
14.320
13.638
73,113,706
Mar 2, 2026
14.450
14.590
14.070
14.440
13.752
66,607,245
Feb 27, 2026
13.340
14.000
13.300
14.000
13.333
41,311,588
Feb 26, 2026
13.600
13.690
13.020
13.450
12.809
41,443,339
Feb 25, 2026
13.620
13.780
13.450
13.600
12.952
28,045,815
Feb 24, 2026
13.610
14.060
13.610
13.700
13.047
27,753,387
Feb 23, 2026
13.500
13.830
13.470
13.780
13.123
14,455,043
Feb 20, 2026
13.510
13.720
13.340
13.500
12.857
12,514,200
Feb 16, 2026
13.510
13.510
13.510
13.510
12.866
-
Feb 13, 2026
13.500
13.810
13.230
13.410
12.771
37,229,741
Feb 12, 2026
13.400
13.860
13.350
13.700
13.047
51,941,483
Feb 11, 2026
12.800
13.450
12.700
13.390
12.752
71,932,586
Feb 10, 2026
12.590
12.910
12.590
12.800
12.190
38,708,229
Feb 9, 2026
12.340
12.700
12.310
12.700
12.095
39,776,822
Feb 6, 2026
11.980
12.410
11.880
12.300
11.714
32,541,919
Feb 5, 2026
12.190
12.380
12.000
12.340
11.752
51,111,348
Feb 4, 2026
11.400
12.450
11.200
12.440
11.847
128,668,106
Feb 3, 2026
11.170
11.310
11.060
11.250
10.714
17,306,691
Feb 2, 2026
11.320
11.320
10.830
11.110
10.581
35,998,476
Jan 30, 2026
11.630
11.820
11.180
11.410
10.866
30,812,303
Jan 29, 2026
11.620
11.850
11.520
11.630
11.076
35,030,205
Jan 28, 2026
11.100
11.620
11.010
11.520
10.971
40,006,438
Jan 27, 2026
11.280
11.540
10.990
11.050
10.523
23,551,876
Jan 26, 2026
11.150
11.500
11.040
11.390
10.847
40,702,677
Jan 23, 2026
11.130
11.220
11.030
11.120
10.590
23,479,786
Jan 22, 2026
10.940
11.240
10.860
11.100
10.571
31,624,230
Jan 21, 2026
11.030
11.270
10.870
10.930
10.409
23,530,398
Jan 20, 2026
10.960
11.200
10.790
11.170
10.638
35,344,605
Jan 19, 2026
11.010
11.130
10.910
11.120
10.590
26,645,520
Jan 16, 2026
10.930
11.050
10.880
10.990
10.466
21,279,118
Jan 15, 2026
11.050
11.160
10.800
10.860
10.343
21,109,698
Jan 14, 2026
10.950
11.160
10.850
11.050
10.523
34,406,940
Jan 13, 2026
10.840
11.050
10.760
10.890
10.371
24,216,274
Jan 12, 2026
10.870
10.970
10.660
10.820
10.304
21,735,001
Jan 9, 2026
10.890
10.980
10.680
10.870
10.352
25,620,160
Jan 8, 2026
10.680
10.960
10.660
10.920
10.400
58,241,506
Jan 7, 2026
10.100
10.680
10.100
10.660
10.152
60,555,641
Jan 6, 2026
9.750
10.140
9.650
10.070
9.590
37,567,985
Jan 5, 2026
9.740
9.750
9.530
9.750
9.285
18,910,356
Jan 2, 2026
9.620
9.750
9.580
9.750
9.285
8,060,025
Dec 31, 2025
9.600
9.600
9.600
9.600
9.143
-
Dec 30, 2025
9.740
9.740
9.570
9.620
9.162
13,890,529
Dec 29, 2025
9.850
9.900
9.620
9.690
9.228
33,117,496
Dec 24, 2025
9.790
9.790
9.790
9.790
9.323
-
Dec 23, 2025
9.880
10.000
9.700
9.800
9.333
28,779,081
Dec 22, 2025
10.070
10.070
9.760
9.890
9.419
23,724,798
Dec 19, 2025
10.140
10.140
9.910
9.990
9.514
17,108,709
Dec 18, 2025
9.900
10.110
9.880
10.040
9.562
29,552,415
Dec 17, 2025
9.760
9.910
9.680
9.870
9.400
20,374,396
Dec 16, 2025
9.840
9.840
9.700
9.780
9.314
15,686,812
Dec 15, 2025
9.910
9.910
9.780
9.840
9.371
17,650,609
Dec 12, 2025
9.800
9.880
9.770
9.880
9.409
19,421,484
Dec 11, 2025
9.970
9.990
9.790
9.840
9.371
13,765,614
Dec 10, 2025
9.900
9.940
9.790
9.940
9.466
15,117,359
Dec 9, 2025
10.080
10.090
9.790
9.870
9.400
32,744,246
Dec 8, 2025
10.350
10.370
10.020
10.070
9.590
35,332,841
Dec 5, 2025
10.390
10.430
10.260
10.370
9.876
16,566,879
Dec 4, 2025
10.570
10.570
10.280
10.360
9.866
12,805,284
Dec 3, 2025
10.510
10.590
10.420
10.500
10.000
12,235,748
Dec 2, 2025
10.300
10.520
10.250
10.510
10.009
29,694,176
Dec 1, 2025
10.160
10.290
10.100
10.270
9.781
13,627,858
Nov 28, 2025
10.360
10.370
10.050
10.160
9.676
29,776,002
Nov 27, 2025
10.230
10.340
10.200
10.310
9.819
14,942,050
Nov 26, 2025
10.340
10.390
10.150
10.230
9.743
20,462,900
Nov 25, 2025
10.380
10.450
10.280
10.390
9.895
13,614,267
Nov 24, 2025
10.320
10.360
10.180
10.330
9.838
23,739,644
Nov 21, 2025
10.450
10.490
10.250
10.320
9.828
33,817,152
Nov 20, 2025
11.080
11.080
10.560
10.630
10.123
39,564,757
Nov 19, 2025
11.000
11.060
10.850
11.040
10.514
25,306,910
Nov 18, 2025
11.300
11.430
10.840
10.950
10.428
49,100,904
Nov 17, 2025
11.290
11.470
11.170
11.470
10.923
26,985,596
Nov 14, 2025
11.490
11.650
11.180
11.270
10.733
22,953,747
Nov 13, 2025
11.450
11.570
11.340
11.550
11.000
16,090,663
Nov 12, 2025
11.380
11.600
11.330
11.550
11.000
20,285,635
Nov 11, 2025
11.770
11.860
11.310
11.530
10.981
38,512,388
Nov 10, 2025
11.720
11.920
11.530
11.760
11.200
43,396,930
Nov 7, 2025
11.600
11.800
11.450
11.540
10.990
27,641,908
Nov 6, 2025
11.420
11.680
11.380
11.610
11.057
41,161,924
Nov 5, 2025
11.050
11.450
10.870
11.380
10.838
37,555,489
Nov 4, 2025
11.180
11.310
10.970
11.070
10.542
38,131,943
Nov 3, 2025
10.730
11.280
10.700
11.170
10.638
71,058,432
Oct 31, 2025
10.580
10.780
10.430
10.670
10.162
46,182,258
Oct 30, 2025
10.710
10.830
10.610
10.700
10.190
37,201,998
