OTC Markets OTCPK - Delayed Quote
USD
Kunlun Energy Company Limited (KLYCY)
9.60
0.00
(0.00%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
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
9.60
9.60
9.60
9.60
9.60
-
Oct 30, 2026
9.60
9.60
9.60
9.60
9.60
-
Oct 29, 2026
9.60
9.60
9.60
9.60
9.60
200
Oct 28, 2026
9.50
9.86
9.50
9.54
9.54
900
Oct 27, 2026
9.65
10.02
9.65
10.02
10.02
300
Oct 26, 2026
9.80
9.80
9.80
9.80
9.80
300
Oct 23, 2026
9.58
9.58
9.58
9.58
9.58
800
Oct 22, 2026
9.71
9.71
9.71
9.71
9.71
-
Oct 21, 2026
9.71
9.71
9.71
9.71
9.71
-
Oct 20, 2026
9.71
9.71
9.71
9.71
9.71
6,200
Oct 19, 2026
9.85
9.98
9.85
9.92
9.92
800
Oct 16, 2026
9.88
9.88
9.88
9.88
9.88
500
Oct 15, 2026
9.87
9.90
9.87
9.90
9.90
400
Oct 14, 2026
9.90
9.90
9.90
9.90
9.90
200
Oct 13, 2026
9.80
9.80
9.80
9.80
9.80
200
Oct 12, 2026
9.52
9.78
9.52
9.78
9.78
1,000
Oct 9, 2026
10.12
10.12
10.12
10.12
10.12
400
Oct 8, 2026
9.40
9.43
9.40
9.43
9.43
700
Oct 7, 2026
9.40
9.40
9.39
9.39
9.39
15,800
Oct 6, 2026
0.286
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 6, 2026
9.80
9.80
9.80
9.80
9.80
-
Oct 5, 2026
9.80
9.80
9.80
9.80
9.51
600
Oct 2, 2026
9.70
9.70
9.69
9.69
9.41
2,900
Oct 1, 2026
9.88
9.88
9.88
9.88
9.59
3,800
Sep 30, 2026
9.60
9.60
9.60
9.60
9.32
-
Sep 29, 2026
9.60
9.60
9.60
9.60
9.32
-
Sep 28, 2026
9.60
9.60
9.60
9.60
9.32
1,000
Sep 25, 2026
9.74
9.74
9.74
9.74
9.46
600
Sep 24, 2026
9.75
9.75
9.75
9.75
9.47
300
Sep 23, 2026
9.95
9.95
9.95
9.95
9.66
-
Sep 22, 2026
9.95
9.95
9.95
9.95
9.66
-
Sep 21, 2026
9.95
9.95
9.95
9.95
9.66
300
Sep 18, 2026
9.93
9.93
9.93
9.93
9.64
-
Sep 17, 2026
9.93
9.93
9.93
9.93
9.64
5,100
Sep 16, 2026
9.77
9.77
9.72
9.77
9.48
2,400
Sep 15, 2026
10.22
10.22
10.22
10.22
9.93
100
Sep 14, 2026
9.85
9.85
9.85
9.85
9.56
1,000
Sep 11, 2026
9.57
9.57
9.57
9.57
9.29
-
Sep 10, 2026
9.87
9.87
9.57
9.57
9.29
8,900
Sep 9, 2026
10.21
10.21
10.21
10.21
9.91
-
Sep 8, 2026
10.21
10.21
10.21
10.21
9.91
900
Sep 4, 2026
9.38
9.43
9.38
9.43
9.15
200
Sep 3, 2026
9.95
9.95
9.95
9.95
9.66
300
Sep 2, 2026
9.86
9.86
9.86
9.86
9.57
-
Sep 1, 2026
9.85
9.86
9.85
9.86
9.57
1,400
Aug 31, 2026
10.02
10.02
10.02
10.02
9.73
300
Aug 28, 2026
9.78
9.78
9.78
9.78
9.49
-
Aug 27, 2026
9.78
9.78
9.78
9.78
9.49
800
Aug 26, 2026
9.74
9.74
9.74
9.74
9.45
200
Aug 25, 2026
9.27
9.27
9.27
9.27
9.00
-
Aug 24, 2026
9.27
9.27
9.27
9.27
9.00
200
Aug 21, 2026
9.27
9.27
9.27
9.27
9.00
400
Aug 20, 2026
9.15
9.30
9.15
9.30
9.03
3,700
Aug 19, 2026
8.95
9.25
8.92
9.07
8.81
28,400
Aug 18, 2026
9.24
9.24
9.24
9.24
8.97
200
Aug 17, 2026
8.75
8.75
8.75
8.75
8.49
-
Aug 14, 2026
8.75
8.75
8.75
8.75
8.49
200
Aug 13, 2026
9.00
9.00
9.00
9.00
8.74
300
Aug 12, 2026
8.90
8.90
8.90
8.90
8.64
-
Aug 11, 2026
8.90
8.90
8.90
8.90
8.64
-
Aug 10, 2026
8.28
8.90
8.28
8.90
8.64
500
Aug 7, 2026
8.20
8.20
8.20
8.20
7.96
100
Aug 6, 2026
8.83
9.04
8.83
9.04
8.78
200
Aug 5, 2026
9.13
9.13
9.13
9.13
8.86
200
Aug 4, 2026
9.03
9.03
9.03
9.03
8.77
300
Aug 3, 2026
9.18
9.18
9.18
9.18
8.91
-
Jul 31, 2026
9.18
9.18
9.18
9.18
8.91
500
Jul 30, 2026
8.97
8.97
8.97
8.97
8.71
-
Jul 29, 2026
8.97
8.97
8.97
8.97
8.71
-
Jul 28, 2026
8.97
8.97
8.97
8.97
8.71
300
Jul 27, 2026
9.41
9.41
9.41
9.41
9.14
1,100
Jul 24, 2026
9.47
9.47
9.47
9.47
9.19
200
Jul 23, 2026
9.15
9.15
9.15
9.15
8.88
300
Jul 22, 2026
8.90
9.00
8.90
8.93
8.67
300
Jul 21, 2026
9.01
9.01
9.01
9.01
8.75
400
Jul 20, 2026
8.90
8.90
8.90
8.90
8.64
200
Jul 17, 2026
9.14
9.14
9.14
9.14
8.87
400
Jul 16, 2026
8.65
9.08
8.65
9.08
8.82
27,600
Jul 15, 2026
8.36
8.36
8.36
8.36
8.12
44,100
Jul 14, 2026
7.91
7.91
7.91
7.91
7.68
-
Jul 13, 2026
7.91
7.91
7.91
7.91
7.68
-
Jul 10, 2026
7.91
7.91
7.91
7.91
7.68
-
Jul 9, 2026
7.91
7.91
7.91
7.91
7.68
500
Jul 8, 2026
8.90
8.90
8.90
8.90
8.64
-
Jul 7, 2026
8.90
8.90
8.90
8.90
8.64
-
Jul 6, 2026
8.43
8.90
8.43
8.90
8.64
1,300
Jul 2, 2026
8.02
8.02
8.02
8.02
7.79
-
Jul 1, 2026
8.04
8.04
8.02
8.02
7.79
600
Jun 30, 2026
8.11
8.40
7.77
7.84
7.61
131,800
Jun 29, 2026
7.90
7.90
7.90
7.90
7.67
200
Jun 26, 2026
8.19
8.29
8.19
8.19
7.95
75,900
Jun 25, 2026
8.34
8.34
8.31
8.31
8.07
58,800
Jun 24, 2026
8.42
8.42
8.42
8.42
8.17
1,500
Jun 23, 2026
8.23
8.39
8.23
8.23
7.99
1,700
Jun 22, 2026
8.25
8.25
8.25
8.25
8.01
300
Jun 18, 2026
8.55
8.73
8.35
8.35
8.11
4,400
Jun 17, 2026
8.60
8.60
8.60
8.60
8.35
6,000
Jun 16, 2026
8.16
8.55
8.16
8.55
8.30
400
Jun 15, 2026
8.82
8.82
8.82
8.82
8.57
900
Jun 12, 2026
8.76
8.76
8.76
8.76
8.50
-
Jun 11, 2026
8.76
8.76
8.76
8.76
8.50
200
Jun 10, 2026
8.72
8.72
8.72
8.72
8.47
-
Jun 9, 2026
8.72
8.72
8.72
8.72
8.47
1,800
Jun 8, 2026
8.43
8.43
8.43
8.43
8.18
-
Jun 5, 2026
8.43
8.43
8.43
8.43
8.18
300
Jun 4, 2026
8.79
8.79
8.79
8.79
8.53
-
Jun 3, 2026
8.79
8.79
8.79
8.79
8.53
300
Jun 2, 2026
0.219
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 2, 2026
8.64
8.65
8.64
8.64
8.39
1,800
Jun 1, 2026
9.53
9.53
9.53
9.53
9.04
400
May 29, 2026
9.76
9.76
9.76
9.76
9.26
-
May 28, 2026
9.76
9.76
9.76
9.76
9.26
-
May 27, 2026
9.76
9.76
9.76
9.76
9.26
-
May 26, 2026
9.76
9.76
9.76
9.76
9.26
-
May 22, 2026
9.76
9.76
9.76
9.76
9.26
-
May 21, 2026
9.76
9.76
9.76
9.76
9.26
300
May 20, 2026
9.30
9.30
9.30
9.30
8.82
-
May 19, 2026
9.30
9.30
9.30
9.30
8.82
-
May 18, 2026
9.30
9.30
9.30
9.30
8.82
-
May 15, 2026
9.30
9.30
9.30
9.30
8.82
200
May 14, 2026
10.08
10.08
10.08
10.08
9.56
-
May 13, 2026
10.08
10.08
10.08
10.08
9.56
-
May 12, 2026
10.08
10.08
10.08
10.08
9.56
-
May 11, 2026
10.08
10.08
10.08
10.08
9.56
-
May 8, 2026
10.08
10.08
10.08
10.08
9.56
-
May 7, 2026
10.08
10.08
10.08
10.08
9.56
-
May 6, 2026
10.08
10.08
10.08
10.08
9.56
-
May 5, 2026
10.08
10.08
10.08
10.08
9.56
-
May 4, 2026
10.08
10.08
10.08
10.08
9.56
-
May 1, 2026
10.08
10.08
10.08
10.08
9.56
-
Apr 30, 2026
10.08
10.08
10.08
10.08
9.56
100
Apr 29, 2026
9.73
9.73
9.73
9.73
9.23
-
Apr 28, 2026
9.73
9.73
9.73
9.73
9.23
200
Apr 27, 2026
9.67
9.67
9.67
9.67
9.17
-
Apr 24, 2026
9.67
9.67
9.67
9.67
9.17
800
Apr 23, 2026
9.79
9.79
9.79
9.79
9.29
-
Apr 22, 2026
9.79
9.79
9.79
9.79
9.29
300
Apr 21, 2026
10.02
10.02
10.02
10.02
9.50
-
Apr 20, 2026
10.02
10.02
10.02
10.02
9.50
-
Apr 17, 2026
9.53
10.02
9.53
10.02
9.50
400
Apr 16, 2026
9.61
9.61
9.61
9.61
9.12
-
Apr 15, 2026
9.36
9.79
9.36
9.61
9.12
1,000
Apr 14, 2026
9.47
9.47
9.47
9.47
8.98
-
Apr 13, 2026
9.47
9.81
9.47
9.47
8.98
700
Apr 10, 2026
9.41
9.41
9.41
9.41
8.93
500
Apr 9, 2026
9.40
9.40
9.40
9.40
8.92
-
Apr 8, 2026
9.40
9.40
9.40
9.40
8.92
300
Apr 7, 2026
8.72
8.72
8.72
8.72
8.27
-
Apr 6, 2026
9.21
9.22
8.72
8.72
8.27
900
Apr 2, 2026
9.21
9.21
9.21
9.21
8.74
-
Apr 1, 2026
9.21
9.21
9.21
9.21
8.74
300
Mar 31, 2026
11.37
11.37
11.37
11.37
10.78
-
Mar 30, 2026
11.37
11.37
11.37
11.37
10.78
-
Mar 27, 2026
11.37
11.37
11.37
11.37
10.78
-
Mar 26, 2026
11.37
11.37
11.37
11.37
10.78
-
Mar 25, 2026
11.37
11.37
11.37
11.37
10.78
-
Mar 24, 2026
11.37
11.37
11.37
11.37
10.78
-
Mar 23, 2026
11.37
11.37
11.37
11.37
10.78
300
Mar 20, 2026
11.08
11.08
11.08
11.08
10.51
-
Mar 19, 2026
11.76
11.76
10.64
11.08
10.51
700
Mar 18, 2026
11.75
11.75
11.75
11.75
11.14
-
Mar 17, 2026
11.75
11.75
11.75
11.75
11.14
-
Mar 16, 2026
11.75
11.75
11.75
11.75
11.14
200
Mar 13, 2026
10.89
10.89
10.89
10.89
10.33
-
Mar 12, 2026
10.89
10.89
10.89
10.89
10.33
-
Mar 11, 2026
10.89
10.89
10.89
10.89
10.33
-
Mar 10, 2026
10.89
10.89
10.89
10.89
10.33
-
Mar 9, 2026
10.89
10.89
10.89
10.89
10.33
200
Mar 6, 2026
11.26
11.26
11.26
11.26
10.68
200
Mar 5, 2026
11.00
11.00
11.00
11.00
10.43
200
Mar 4, 2026
10.68
10.68
10.68
10.68
10.13
-
Mar 3, 2026
10.68
10.68
10.68
10.68
10.13
1,100
Mar 2, 2026
10.13
10.13
10.09
10.09
9.57
400
Feb 27, 2026
10.04
10.04
10.04
10.04
9.53
500
Feb 26, 2026
10.15
10.15
10.15
10.15
9.63
-
Feb 25, 2026
10.15
10.15
10.15
10.15
9.63
200
Feb 24, 2026
10.99
10.99
10.99
10.99
10.43
200
Feb 23, 2026
10.20
10.20
10.20
10.20
9.67
-
Feb 20, 2026
10.20
10.20
10.20
10.20
9.67
300
Feb 19, 2026
10.90
10.90
10.90
10.90
10.33
200
Feb 18, 2026
10.24
10.24
10.24
10.24
9.71
-
Feb 17, 2026
10.24
10.24
10.24
10.24
9.71
-
Feb 13, 2026
10.24
10.24
10.24
10.24
9.71
300
Feb 12, 2026
10.25
10.25
10.25
10.25
9.72
-
Feb 11, 2026
10.25
10.25
10.25
10.25
9.72
-
Feb 10, 2026
10.25
10.25
10.25
10.25
9.72
-
Feb 9, 2026
10.25
10.25
10.25
10.25
9.72
-
Feb 6, 2026
10.25
10.25
10.25
10.25
9.72
-
Feb 5, 2026
10.25
10.25
10.25
10.25
9.72
-
Feb 4, 2026
10.25
10.25
10.25
10.25
9.72
400
Feb 3, 2026
10.64
10.64
9.65
9.65
9.15
500
Feb 2, 2026
10.17
10.17
10.17
10.17
9.65
700
Jan 30, 2026
9.44
9.44
9.44
9.44
8.95
-
Jan 29, 2026
9.44
9.44
9.44
9.44
8.95
-
Jan 28, 2026
9.44
9.44
9.44
9.44
8.95
200
Jan 27, 2026
9.94
9.94
9.94
9.94
9.43
-
Jan 26, 2026
9.94
9.94
9.94
9.94
9.43
-
Jan 23, 2026
9.94
9.94
9.94
9.94
9.43
200
Jan 22, 2026
10.23
10.23
10.23
10.23
9.70
500
Jan 21, 2026
10.25
10.25
10.25
10.25
9.72
300
Jan 20, 2026
9.54
9.54
9.54
9.54
9.05
-
Jan 16, 2026
9.54
9.54
9.54
9.54
9.05
1,100
Jan 15, 2026
9.40
9.40
9.40
9.40
8.92
-
Jan 14, 2026
9.40
9.40
9.40
9.40
8.92
-
Jan 13, 2026
9.40
9.40
9.40
9.40
8.92
-
Jan 12, 2026
9.40
9.40
9.40
9.40
8.92
600
Jan 9, 2026
9.89
9.89
9.89
9.89
9.38
-
Jan 8, 2026
9.89
9.89
9.89
9.89
9.38
-
Jan 7, 2026
9.89
9.89
9.89
9.89
9.38
-
Jan 6, 2026
9.89
9.89
9.89
9.89
9.38
-
Jan 5, 2026
9.89
9.89
9.89
9.89
9.38
-
Jan 2, 2026
9.89
9.89
9.89
9.89
9.38
-
Dec 31, 2025
9.89
9.89
9.89
9.89
9.38
-
Dec 30, 2025
9.89
9.89
9.89
9.89
9.38
-
Dec 29, 2025
9.89
9.89
9.89
9.89
9.38
200
Dec 26, 2025
9.23
9.23
9.23
9.23
8.76
-
Dec 24, 2025
9.23
9.23
9.23
9.23
8.76
-
Dec 23, 2025
9.23
9.23
9.23
9.23
8.76
-
Dec 22, 2025
9.23
9.23
9.23
9.23
8.76
-
Dec 19, 2025
9.23
9.23
9.23
9.23
8.76
300
Dec 18, 2025
9.10
9.10
9.10
9.10
8.63
-
Dec 17, 2025
9.10
9.10
9.10
9.10
8.63
-
Dec 16, 2025
9.10
9.10
9.10
9.10
8.63
-
Dec 15, 2025
9.83
9.83
9.10
9.10
8.63
700
Dec 12, 2025
9.31
9.31
9.31
9.31
8.84
-
Dec 11, 2025
9.31
9.31
9.31
9.31
8.84
-
Dec 10, 2025
9.31
9.31
9.31
9.31
8.84
200
Dec 9, 2025
9.35
9.35
9.35
9.35
8.87
-
Dec 8, 2025
9.35
9.35
9.35
9.35
8.87
-
Dec 5, 2025
9.35
9.35
9.35
9.35
8.87
-
Dec 4, 2025
9.35
9.35
9.35
9.35
8.87
-
Dec 3, 2025
9.35
9.35
9.35
9.35
8.87
200
Dec 2, 2025
9.48
9.48
9.48
9.48
9.00
-
Dec 1, 2025
9.48
9.48
9.48
9.48
9.00
-
Nov 28, 2025
9.48
9.48
9.48
9.48
9.00
-
Nov 26, 2025
9.48
9.48
9.48
9.48
9.00
-
Nov 25, 2025
9.49
9.49
9.48
9.48
9.00
600
Nov 24, 2025
9.36
9.36
9.36
9.36
8.88
200
Nov 21, 2025
9.33
9.33
9.33
9.33
8.85
-
Nov 20, 2025
9.33
9.33
9.33
9.33
8.85
200
Nov 19, 2025
9.20
9.20
9.20
9.20
8.73
-
Nov 18, 2025
9.20
9.20
9.20
9.20
8.73
100
Nov 17, 2025
9.80
9.80
9.80
9.80
9.30
1,000
Nov 14, 2025
9.28
9.28
9.28
9.28
8.80
200
Nov 13, 2025
9.15
9.15
9.15
9.15
8.68
-
Nov 12, 2025
9.15
9.15
9.15
9.15
8.68
-
Nov 11, 2025
9.15
9.15
9.15
9.15
8.68
-
Nov 10, 2025
9.15
9.15
9.15
9.15
8.68
-
Nov 7, 2025
9.15
9.15
9.15
9.15
8.68
200
Nov 6, 2025
9.32
9.32
9.32
9.32
8.84
-
Nov 5, 2025
9.32
9.32
9.32
9.32
8.84
-
Nov 4, 2025
9.32
9.32
9.32
9.32
8.84
200
Nov 3, 2025
9.20
9.20
9.20
9.20
8.73
-
