Kunlun Energy Company Limited (HKG:0135)
Hong Kong · Delayed Price · Currency is HKD 7.34
+0.06 (0.82%)
At close: Jan 9, 2026
Kunlun Energy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 7.35 | 7.37 | 7.27 | 7.34 | 7.34 | 0.82% | 12,422,800 |
| Jan 8, 2026 | 7.31 | 7.37 | 7.25 | 7.28 | 7.28 | -1.09% | 17,993,430 |
| Jan 7, 2026 | 7.60 | 7.60 | 7.35 | 7.36 | 7.36 | -3.16% | 11,736,280 |
| Jan 6, 2026 | 7.47 | 7.60 | 7.43 | 7.60 | 7.60 | 1.74% | 15,604,963 |
| Jan 5, 2026 | 7.40 | 7.51 | 7.38 | 7.47 | 7.47 | 0.95% | 16,433,324 |
| Jan 2, 2026 | 7.40 | 7.42 | 7.35 | 7.40 | 7.40 | -0.40% | 1,954,072 |
| Dec 31, 2025 | 7.38 | 7.45 | 7.36 | 7.43 | 7.43 | 0.81% | 6,424,000 |
| Dec 30, 2025 | 7.39 | 7.41 | 7.25 | 7.37 | 7.37 | 0.27% | 13,220,950 |
| Dec 29, 2025 | 7.44 | 7.44 | 7.24 | 7.35 | 7.35 | -1.21% | 12,630,700 |
| Dec 24, 2025 | 7.43 | 7.44 | 7.36 | 7.44 | 7.44 | 0.13% | 6,496,936 |
| Dec 23, 2025 | 7.40 | 7.45 | 7.36 | 7.43 | 7.43 | 0.41% | 8,649,672 |
| Dec 22, 2025 | 7.36 | 7.43 | 7.36 | 7.40 | 7.40 | -0.13% | 5,250,621 |
| Dec 19, 2025 | 7.50 | 7.53 | 7.37 | 7.41 | 7.41 | -1.20% | 14,527,900 |
| Dec 18, 2025 | 7.40 | 7.53 | 7.36 | 7.50 | 7.50 | 1.21% | 12,386,420 |
| Dec 17, 2025 | 7.38 | 7.44 | 7.32 | 7.41 | 7.41 | 0.14% | 12,390,310 |
| Dec 16, 2025 | 7.47 | 7.49 | 7.32 | 7.40 | 7.40 | -1.33% | 12,044,530 |
| Dec 15, 2025 | 7.41 | 7.52 | 7.36 | 7.50 | 7.50 | 1.21% | 15,979,990 |
| Dec 12, 2025 | 7.33 | 7.48 | 7.31 | 7.41 | 7.41 | 1.09% | 25,750,060 |
| Dec 11, 2025 | 7.30 | 7.38 | 7.28 | 7.33 | 7.33 | 0.41% | 13,707,309 |
| Dec 10, 2025 | 7.19 | 7.30 | 7.14 | 7.30 | 7.30 | 1.11% | 12,765,260 |
| Dec 9, 2025 | 7.43 | 7.43 | 7.15 | 7.22 | 7.22 | -2.43% | 20,289,000 |
| Dec 8, 2025 | 7.47 | 7.47 | 7.34 | 7.40 | 7.40 | - | 11,826,990 |
| Dec 5, 2025 | 7.48 | 7.48 | 7.38 | 7.40 | 7.40 | -0.67% | 15,999,300 |
| Dec 4, 2025 | 7.51 | 7.53 | 7.41 | 7.45 | 7.45 | -0.80% | 13,828,410 |
| Dec 3, 2025 | 7.52 | 7.54 | 7.47 | 7.51 | 7.51 | -0.13% | 17,075,620 |
| Dec 2, 2025 | 7.38 | 7.53 | 7.35 | 7.52 | 7.52 | 2.31% | 24,445,900 |
| Dec 1, 2025 | 7.45 | 7.45 | 7.26 | 7.35 | 7.35 | -1.08% | 15,027,750 |
| Nov 28, 2025 | 7.35 | 7.44 | 7.35 | 7.43 | 7.43 | 0.54% | 10,666,388 |
| Nov 27, 2025 | 7.39 | 7.47 | 7.37 | 7.39 | 7.39 | -0.54% | 13,772,000 |
| Nov 26, 2025 | 7.39 | 7.46 | 7.35 | 7.43 | 7.43 | 0.81% | 12,678,470 |
| Nov 25, 2025 | 7.25 | 7.38 | 7.25 | 7.37 | 7.37 | 0.68% | 9,462,978 |
| Nov 24, 2025 | 7.26 | 7.32 | 7.16 | 7.32 | 7.32 | 0.83% | 22,403,770 |
| Nov 21, 2025 | 7.24 | 7.32 | 7.19 | 7.26 | 7.26 | -0.27% | 11,524,200 |
| Nov 20, 2025 | 7.28 | 7.30 | 7.20 | 7.28 | 7.28 | 0.97% | 11,100,180 |
| Nov 19, 2025 | 7.23 | 7.26 | 7.17 | 7.21 | 7.21 | - | 15,420,460 |
| Nov 18, 2025 | 7.29 | 7.29 | 7.16 | 7.21 | 7.21 | -1.10% | 11,341,130 |
| Nov 17, 2025 | 7.28 | 7.30 | 7.21 | 7.29 | 7.29 | 0.14% | 13,357,840 |
| Nov 14, 2025 | 7.31 | 7.39 | 7.23 | 7.28 | 7.28 | -0.68% | 14,036,260 |
| Nov 13, 2025 | 7.44 | 7.44 | 7.27 | 7.33 | 7.33 | -1.08% | 18,908,120 |
| Nov 12, 2025 | 7.47 | 7.55 | 7.40 | 7.41 | 7.41 | -1.46% | 17,477,090 |
| Nov 11, 2025 | 7.43 | 7.53 | 7.42 | 7.52 | 7.52 | 0.67% | 16,884,630 |
| Nov 10, 2025 | 7.33 | 7.47 | 7.33 | 7.47 | 7.47 | 1.36% | 16,569,200 |
| Nov 7, 2025 | 7.29 | 7.37 | 7.26 | 7.37 | 7.37 | 0.96% | 11,846,500 |
| Nov 6, 2025 | 7.32 | 7.35 | 7.26 | 7.30 | 7.30 | -0.27% | 8,553,332 |
| Nov 5, 2025 | 7.28 | 7.32 | 7.21 | 7.32 | 7.32 | 0.55% | 5,617,846 |
| Nov 4, 2025 | 7.18 | 7.32 | 7.18 | 7.28 | 7.28 | 0.97% | 8,561,334 |
| Nov 3, 2025 | 7.14 | 7.22 | 7.13 | 7.21 | 7.21 | 0.98% | 6,654,980 |
| Oct 31, 2025 | 7.27 | 7.27 | 7.14 | 7.14 | 7.14 | -0.97% | 5,748,400 |
| Oct 30, 2025 | 7.29 | 7.29 | 7.17 | 7.21 | 7.21 | -0.69% | 12,172,610 |
| Oct 28, 2025 | 7.24 | 7.27 | 7.19 | 7.26 | 7.26 | 0.69% | 15,115,910 |