Kunlun Energy Company Limited (HKG:0135)
Hong Kong · Delayed Price · Currency is HKD 8.00
-0.03 (-0.37%)
At close: Jan 30, 2026
Kunlun Energy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 8.00 | 8.05 | 7.93 | 8.00 | 8.00 | -0.37% | 12,188,450 |
| Jan 29, 2026 | 8.02 | 8.09 | 8.00 | 8.03 | 8.03 | 0.12% | 31,123,000 |
| Jan 28, 2026 | 7.86 | 8.06 | 7.86 | 8.02 | 8.02 | 0.88% | 23,389,640 |
| Jan 27, 2026 | 7.83 | 7.96 | 7.83 | 7.95 | 7.95 | 0.63% | 16,864,260 |
| Jan 26, 2026 | 7.80 | 7.95 | 7.80 | 7.90 | 7.90 | 1.28% | 11,802,840 |
| Jan 23, 2026 | 7.93 | 7.99 | 7.71 | 7.80 | 7.80 | -2.38% | 15,576,780 |
| Jan 22, 2026 | 7.91 | 8.07 | 7.88 | 7.99 | 7.99 | 1.01% | 31,367,560 |
| Jan 21, 2026 | 7.85 | 7.97 | 7.80 | 7.91 | 7.91 | 0.51% | 16,207,970 |
| Jan 20, 2026 | 7.53 | 7.87 | 7.53 | 7.87 | 7.87 | 3.55% | 31,538,570 |
| Jan 19, 2026 | 7.50 | 7.68 | 7.48 | 7.60 | 7.60 | 2.29% | 18,886,000 |
| Jan 16, 2026 | 7.43 | 7.48 | 7.34 | 7.43 | 7.43 | 0.41% | 18,005,973 |
| Jan 15, 2026 | 7.35 | 7.42 | 7.32 | 7.40 | 7.40 | 0.68% | 9,505,995 |
| Jan 14, 2026 | 7.44 | 7.44 | 7.31 | 7.35 | 7.35 | -1.21% | 8,715,130 |
| Jan 13, 2026 | 7.35 | 7.45 | 7.35 | 7.44 | 7.44 | 0.81% | 13,208,720 |
| Jan 12, 2026 | 7.39 | 7.39 | 7.32 | 7.38 | 7.38 | 0.54% | 12,992,464 |
| 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 |