Kunlun Energy Company Limited (HKG:0135)
Hong Kong · Delayed Price · Currency is HKD 7.40
-0.02 (-0.27%)
Sep 17, 2025, 9:45 AM HKT
Kunlun Energy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 7.43 | 7.46 | 7.35 | 7.42 | 7.42 | -0.13% | 9,107,357 |
| Sep 15, 2025 | 7.41 | 7.44 | 7.37 | 7.43 | 7.43 | 0.27% | 9,215,400 |
| Sep 12, 2025 | 7.33 | 7.42 | 7.33 | 7.41 | 7.41 | 1.09% | 10,393,994 |
| Sep 11, 2025 | 7.26 | 7.33 | 7.23 | 7.33 | 7.33 | 0.69% | 11,437,332 |
| Sep 10, 2025 | 7.22 | 7.29 | 7.20 | 7.28 | 7.28 | 0.28% | 7,844,044 |
| Sep 9, 2025 | 7.32 | 7.32 | 7.21 | 7.26 | 7.26 | -0.82% | 20,790,100 |
| Sep 8, 2025 | 7.27 | 7.32 | 7.22 | 7.32 | 7.32 | 1.10% | 12,226,750 |
| Sep 5, 2025 | 7.17 | 7.29 | 7.13 | 7.24 | 7.24 | 1.69% | 13,148,381 |
| Sep 4, 2025 | 7.20 | 7.21 | 7.10 | 7.12 | 7.12 | - | 14,078,035 |
| Sep 3, 2025 | 7.17 | 7.19 | 7.09 | 7.12 | 7.12 | -0.28% | 16,416,795 |
| Sep 2, 2025 | 7.15 | 7.18 | 7.06 | 7.14 | 7.14 | -1.38% | 17,355,172 |
| Sep 1, 2025 | 7.26 | 7.31 | 7.21 | 7.24 | 7.06 | - | 18,676,600 |
| Aug 29, 2025 | 7.18 | 7.31 | 7.18 | 7.24 | 7.06 | 0.84% | 21,959,792 |
| Aug 28, 2025 | 7.28 | 7.28 | 7.16 | 7.18 | 7.00 | -0.69% | 22,945,744 |
| Aug 27, 2025 | 7.33 | 7.36 | 7.22 | 7.23 | 7.05 | -0.96% | 18,966,936 |
| Aug 26, 2025 | 7.39 | 7.43 | 7.29 | 7.30 | 7.12 | -1.22% | 25,500,642 |
| Aug 25, 2025 | 7.37 | 7.41 | 7.31 | 7.39 | 7.21 | 0.96% | 19,016,275 |
| Aug 22, 2025 | 7.39 | 7.39 | 7.29 | 7.32 | 7.14 | -0.27% | 10,469,468 |
| Aug 21, 2025 | 7.34 | 7.46 | 7.29 | 7.34 | 7.16 | - | 22,680,752 |
| Aug 20, 2025 | 7.45 | 7.46 | 7.20 | 7.34 | 7.16 | -4.05% | 40,664,905 |
| Aug 19, 2025 | 7.68 | 7.75 | 7.56 | 7.65 | 7.46 | -0.39% | 17,966,133 |
| Aug 18, 2025 | 7.68 | 7.77 | 7.68 | 7.68 | 7.49 | -0.78% | 11,080,114 |
| Aug 15, 2025 | 7.71 | 7.76 | 7.64 | 7.74 | 7.55 | 0.39% | 11,778,844 |
| Aug 14, 2025 | 7.70 | 7.76 | 7.67 | 7.71 | 7.52 | - | 8,108,433 |
| Aug 13, 2025 | 7.68 | 7.71 | 7.64 | 7.71 | 7.52 | - | 11,575,187 |
| Aug 12, 2025 | 7.70 | 7.79 | 7.66 | 7.71 | 7.52 | 0.13% | 6,944,129 |
| Aug 11, 2025 | 7.69 | 7.74 | 7.64 | 7.70 | 7.51 | 0.52% | 3,938,000 |
| Aug 8, 2025 | 7.65 | 7.69 | 7.63 | 7.66 | 7.47 | 0.13% | 6,423,536 |
| Aug 7, 2025 | 7.59 | 7.68 | 7.56 | 7.65 | 7.46 | 0.79% | 7,513,510 |
| Aug 6, 2025 | 7.62 | 7.63 | 7.53 | 7.59 | 7.40 | -0.52% | 7,936,207 |
| Aug 5, 2025 | 7.58 | 7.63 | 7.54 | 7.63 | 7.44 | 0.53% | 4,962,951 |
| Aug 4, 2025 | 7.58 | 7.62 | 7.48 | 7.59 | 7.40 | 0.66% | 8,508,098 |
| Aug 1, 2025 | 7.58 | 7.66 | 7.52 | 7.54 | 7.35 | -0.40% | 7,600,943 |
| Jul 31, 2025 | 7.75 | 7.79 | 7.50 | 7.57 | 7.38 | -2.95% | 33,003,474 |
| Jul 30, 2025 | 7.76 | 7.87 | 7.72 | 7.80 | 7.61 | 0.52% | 9,860,162 |
| Jul 29, 2025 | 7.76 | 7.77 | 7.70 | 7.76 | 7.57 | -0.26% | 6,214,882 |
| Jul 28, 2025 | 7.82 | 7.85 | 7.74 | 7.78 | 7.59 | -0.51% | 6,742,132 |
| Jul 25, 2025 | 7.92 | 7.96 | 7.81 | 7.82 | 7.63 | -1.51% | 9,961,022 |
| Jul 24, 2025 | 7.84 | 7.94 | 7.78 | 7.94 | 7.74 | 1.40% | 9,145,252 |
| Jul 23, 2025 | 7.82 | 7.94 | 7.80 | 7.83 | 7.64 | -0.89% | 10,909,358 |
| Jul 22, 2025 | 7.81 | 7.92 | 7.77 | 7.90 | 7.70 | 0.77% | 11,864,735 |
| Jul 21, 2025 | 7.68 | 7.84 | 7.68 | 7.84 | 7.65 | 1.95% | 7,780,452 |
| Jul 18, 2025 | 7.70 | 7.75 | 7.64 | 7.69 | 7.50 | -0.13% | 12,421,810 |
| Jul 17, 2025 | 7.75 | 7.78 | 7.68 | 7.70 | 7.51 | -0.65% | 10,463,000 |
| Jul 16, 2025 | 7.84 | 7.85 | 7.73 | 7.75 | 7.56 | -0.64% | 7,748,315 |
| Jul 15, 2025 | 7.90 | 7.90 | 7.76 | 7.80 | 7.61 | -1.27% | 8,411,361 |
| Jul 14, 2025 | 7.79 | 7.91 | 7.74 | 7.90 | 7.70 | 2.20% | 7,630,634 |
| Jul 11, 2025 | 7.70 | 7.83 | 7.70 | 7.73 | 7.54 | 0.26% | 7,194,447 |
| Jul 10, 2025 | 7.72 | 7.74 | 7.67 | 7.71 | 7.52 | -0.39% | 6,181,383 |
| Jul 9, 2025 | 7.78 | 7.80 | 7.70 | 7.74 | 7.55 | -1.02% | 6,784,000 |