Kunlun Energy Company Limited (HKG:0135)
Hong Kong · Delayed Price · Currency is HKD 8.26
+0.07 (0.85%)
Feb 20, 2026, 4:08 PM HKT
Kunlun Energy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 8.19 | 8.26 | 8.10 | 8.26 | 8.26 | 0.85% | 6,152,174 |
| Feb 16, 2026 | 8.19 | 8.26 | 8.12 | 8.19 | 8.19 | 0.61% | 2,855,179 |
| Feb 13, 2026 | 8.24 | 8.24 | 8.10 | 8.14 | 8.14 | -1.33% | 7,739,852 |
| Feb 12, 2026 | 8.19 | 8.28 | 8.08 | 8.25 | 8.25 | 0.86% | 16,228,673 |
| Feb 11, 2026 | 8.12 | 8.18 | 8.03 | 8.18 | 8.18 | 0.86% | 12,647,100 |
| Feb 10, 2026 | 8.12 | 8.12 | 7.96 | 8.11 | 8.11 | -0.12% | 12,778,000 |
| Feb 9, 2026 | 8.04 | 8.20 | 8.06 | 8.12 | 8.12 | -0.49% | 13,998,810 |
| Feb 6, 2026 | 8.08 | 8.18 | 8.02 | 8.16 | 8.16 | -0.12% | 9,709,967 |
| Feb 5, 2026 | 8.12 | 8.22 | 8.08 | 8.17 | 8.17 | 0.74% | 18,135,910 |
| Feb 4, 2026 | 7.98 | 8.11 | 7.95 | 8.11 | 8.11 | 1.50% | 31,573,350 |
| Feb 3, 2026 | 7.81 | 8.04 | 7.81 | 7.99 | 7.99 | 1.01% | 21,662,670 |
| Feb 2, 2026 | 7.86 | 7.98 | 7.80 | 7.91 | 7.91 | -1.12% | 10,758,355 |
| 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 |