Kunlun Energy Company Limited (HKG:0135)
Hong Kong · Delayed Price · Currency is HKD 7.32
-0.02 (-0.27%)
Aug 22, 2025, 4:08 PM HKT
Kunlun Energy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 7.39 | 7.39 | 7.29 | 7.32 | 7.32 | -0.27% | 10,203,468 |
| Aug 21, 2025 | 7.34 | 7.46 | 7.29 | 7.34 | 7.34 | - | 22,684,752 |
| Aug 20, 2025 | 7.45 | 7.46 | 7.20 | 7.34 | 7.34 | -4.05% | 40,672,905 |
| Aug 19, 2025 | 7.68 | 7.75 | 7.56 | 7.65 | 7.65 | -0.39% | 17,996,133 |
| Aug 18, 2025 | 7.68 | 7.77 | 7.68 | 7.68 | 7.68 | -0.78% | 11,084,114 |
| Aug 15, 2025 | 7.71 | 7.76 | 7.64 | 7.74 | 7.74 | 0.39% | 11,798,844 |
| Aug 14, 2025 | 7.70 | 7.76 | 7.67 | 7.71 | 7.71 | - | 8,124,433 |
| Aug 13, 2025 | 7.68 | 7.71 | 7.64 | 7.71 | 7.71 | - | 11,625,187 |
| Aug 12, 2025 | 7.70 | 7.79 | 7.66 | 7.71 | 7.71 | 0.13% | 6,944,129 |
| Aug 11, 2025 | 7.69 | 7.74 | 7.64 | 7.70 | 7.70 | 0.52% | 3,938,000 |
| Aug 8, 2025 | 7.65 | 7.69 | 7.63 | 7.66 | 7.66 | 0.13% | 6,427,536 |
| Aug 7, 2025 | 7.59 | 7.68 | 7.56 | 7.65 | 7.65 | 0.79% | 7,513,510 |
| Aug 6, 2025 | 7.62 | 7.63 | 7.53 | 7.59 | 7.59 | -0.52% | 7,936,207 |
| Aug 5, 2025 | 7.58 | 7.63 | 7.54 | 7.63 | 7.63 | 0.53% | 4,966,951 |
| Aug 4, 2025 | 7.58 | 7.62 | 7.48 | 7.59 | 7.59 | 0.66% | 8,508,098 |
| Aug 1, 2025 | 7.58 | 7.66 | 7.52 | 7.54 | 7.54 | -0.40% | 7,610,943 |
| Jul 31, 2025 | 7.75 | 7.79 | 7.50 | 7.57 | 7.57 | -2.95% | 33,009,474 |
| Jul 30, 2025 | 7.76 | 7.87 | 7.72 | 7.80 | 7.80 | 0.52% | 9,864,162 |
| Jul 29, 2025 | 7.76 | 7.77 | 7.70 | 7.76 | 7.76 | -0.26% | 6,216,882 |
| Jul 28, 2025 | 7.82 | 7.85 | 7.74 | 7.78 | 7.78 | -0.51% | 6,742,132 |
| Jul 25, 2025 | 7.92 | 7.96 | 7.81 | 7.82 | 7.82 | -1.51% | 9,961,022 |
| Jul 24, 2025 | 7.84 | 7.94 | 7.78 | 7.94 | 7.94 | 1.40% | 9,149,252 |
| Jul 23, 2025 | 7.82 | 7.94 | 7.80 | 7.83 | 7.83 | -0.89% | 10,909,358 |
| Jul 22, 2025 | 7.81 | 7.92 | 7.77 | 7.90 | 7.90 | 0.77% | 11,866,735 |
| Jul 21, 2025 | 7.68 | 7.84 | 7.68 | 7.84 | 7.84 | 1.95% | 7,780,452 |
| Jul 18, 2025 | 7.70 | 7.75 | 7.64 | 7.69 | 7.69 | -0.13% | 12,469,810 |
| Jul 17, 2025 | 7.75 | 7.78 | 7.68 | 7.70 | 7.70 | -0.65% | 10,465,000 |
| Jul 16, 2025 | 7.84 | 7.85 | 7.73 | 7.75 | 7.75 | -0.64% | 7,748,315 |
| Jul 15, 2025 | 7.90 | 7.90 | 7.76 | 7.80 | 7.80 | -1.27% | 8,411,361 |
| Jul 14, 2025 | 7.79 | 7.91 | 7.74 | 7.90 | 7.90 | 2.20% | 7,630,634 |
| Jul 11, 2025 | 7.70 | 7.83 | 7.70 | 7.73 | 7.73 | 0.26% | 7,198,447 |
| Jul 10, 2025 | 7.72 | 7.74 | 7.67 | 7.71 | 7.71 | -0.39% | 6,191,383 |
| Jul 9, 2025 | 7.78 | 7.80 | 7.70 | 7.74 | 7.74 | -1.02% | 6,786,000 |
| Jul 8, 2025 | 7.80 | 7.84 | 7.73 | 7.82 | 7.82 | 0.26% | 6,646,109 |
| Jul 7, 2025 | 7.80 | 7.82 | 7.72 | 7.80 | 7.80 | 0.13% | 5,025,683 |
| Jul 4, 2025 | 7.80 | 7.80 | 7.72 | 7.79 | 7.79 | 0.26% | 4,723,000 |
| Jul 3, 2025 | 7.79 | 7.84 | 7.70 | 7.77 | 7.77 | -0.26% | 8,051,880 |
| Jul 2, 2025 | 7.60 | 7.85 | 7.60 | 7.79 | 7.79 | 2.23% | 10,609,101 |
| Jun 30, 2025 | 7.67 | 7.71 | 7.58 | 7.62 | 7.62 | -0.65% | 10,808,643 |
| Jun 27, 2025 | 7.65 | 7.72 | 7.63 | 7.67 | 7.67 | -0.65% | 8,519,426 |
| Jun 26, 2025 | 7.75 | 7.84 | 7.69 | 7.72 | 7.72 | -0.39% | 11,606,659 |
| Jun 25, 2025 | 7.80 | 7.85 | 7.71 | 7.75 | 7.75 | -0.39% | 9,525,081 |
| Jun 24, 2025 | 7.76 | 7.81 | 7.66 | 7.78 | 7.78 | 0.91% | 12,697,174 |
| Jun 23, 2025 | 7.76 | 7.78 | 7.67 | 7.71 | 7.71 | -0.64% | 8,183,900 |
| Jun 20, 2025 | 7.76 | 7.81 | 7.69 | 7.76 | 7.76 | - | 15,594,073 |
| Jun 19, 2025 | 7.85 | 7.85 | 7.72 | 7.76 | 7.76 | -1.15% | 7,223,673 |
| Jun 18, 2025 | 7.96 | 7.99 | 7.77 | 7.85 | 7.85 | -1.13% | 9,753,610 |
| Jun 17, 2025 | 8.00 | 8.00 | 7.85 | 7.94 | 7.94 | -0.13% | 12,777,966 |
| Jun 16, 2025 | 8.14 | 8.17 | 7.91 | 7.95 | 7.95 | -1.36% | 9,396,595 |
| Jun 13, 2025 | 7.93 | 8.18 | 7.93 | 8.06 | 8.06 | 1.77% | 12,988,133 |