Kunlun Energy Company Limited (HKG:0135)
Hong Kong · Delayed Price · Currency is HKD 7.54
-0.03 (-0.40%)
Aug 1, 2025, 4:08 PM HKT
Kunlun Energy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2025 | 7.97 | 7.99 | 7.91 | 7.92 | 7.92 | -0.63% | 7,833,484 |
| Jun 11, 2025 | 8.02 | 8.04 | 7.90 | 7.97 | 7.97 | 0.13% | 6,447,464 |
| Jun 10, 2025 | 7.94 | 8.03 | 7.91 | 7.96 | 7.96 | 1.02% | 7,532,544 |
| Jun 9, 2025 | 7.90 | 7.95 | 7.82 | 7.88 | 7.88 | -0.25% | 10,687,543 |
| Jun 6, 2025 | 7.96 | 7.98 | 7.88 | 7.90 | 7.90 | -0.75% | 8,308,309 |
| Jun 5, 2025 | 7.78 | 8.01 | 7.78 | 7.96 | 7.96 | 2.31% | 11,432,715 |
| Jun 4, 2025 | 7.93 | 8.04 | 7.78 | 7.78 | 7.78 | -1.52% | 14,287,899 |
| Jun 3, 2025 | 7.84 | 7.90 | 7.77 | 7.90 | 7.90 | 1.94% | 9,352,323 |
| Jun 2, 2025 | 7.70 | 7.76 | 7.50 | 7.75 | 7.75 | -1.27% | 6,688,074 |
| May 30, 2025 | 8.12 | 8.16 | 7.85 | 7.85 | 7.69 | -2.73% | 37,124,041 |
| May 29, 2025 | 8.21 | 8.33 | 8.01 | 8.07 | 7.90 | -2.42% | 35,459,689 |
| May 28, 2025 | 8.32 | 8.41 | 8.22 | 8.27 | 8.10 | - | 45,801,303 |
| May 27, 2025 | 8.30 | 8.43 | 8.14 | 8.27 | 8.10 | -1.31% | 46,497,449 |
| May 26, 2025 | 8.40 | 8.45 | 8.36 | 8.38 | 8.21 | -0.59% | 21,419,322 |
| May 23, 2025 | 8.27 | 8.48 | 8.24 | 8.43 | 8.26 | 1.57% | 35,475,990 |