Kunlun Energy Company Limited (HKG:0135)
Hong Kong · Delayed Price · Currency is HKD 7.38
+0.02 (0.27%)
Oct 23, 2026, 4:08 PM HKT
Kunlun Energy Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.42 | 7.43 | 7.29 | 7.38 | 7.38 | 0.27% | 5,868,000 |
| Oct 22, 2026 | 7.53 | 7.54 | 7.32 | 7.36 | 7.36 | -2.71% | 7,706,426 |
| Oct 21, 2026 | 7.62 | 7.62 | 7.49 | 7.57 | 7.57 | 0.13% | 6,632,130 |
| Oct 20, 2026 | 7.65 | 7.69 | 7.51 | 7.56 | 7.56 | -0.07% | 4,644,001 |
| Oct 16, 2026 | 7.63 | 7.70 | 7.54 | 7.56 | 7.56 | -0.40% | 8,238,183 |
| Oct 15, 2026 | 7.67 | 7.67 | 7.51 | 7.59 | 7.59 | -0.65% | 7,910,700 |
| Oct 14, 2026 | 7.70 | 7.72 | 7.59 | 7.64 | 7.64 | -0.65% | 6,465,231 |
| Oct 13, 2026 | 7.50 | 7.69 | 7.46 | 7.69 | 7.69 | 2.12% | 9,174,905 |
| Oct 12, 2026 | 7.64 | 7.67 | 7.50 | 7.53 | 7.53 | -1.12% | 9,447,610 |
| Oct 9, 2026 | 7.50 | 7.67 | 7.47 | 7.62 | 7.62 | 1.60% | 9,184,828 |
| Oct 8, 2026 | 7.48 | 7.52 | 7.38 | 7.50 | 7.50 | 1.63% | 9,604,209 |
| Oct 7, 2026 | 7.47 | 7.52 | 7.33 | 7.38 | 7.38 | -1.21% | 6,181,207 |
| Oct 6, 2026 | 7.48 | 7.51 | 7.37 | 7.47 | 7.47 | 1.01% | 7,419,332 |
| Oct 5, 2026 | 7.38 | 7.39 | 7.28 | 7.39 | 7.39 | 0.21% | 5,743,790 |
| Oct 2, 2026 | 7.58 | 7.60 | 7.50 | 7.60 | 7.37 | 0.26% | 5,240,371 |
| Sep 30, 2026 | 7.48 | 7.61 | 7.48 | 7.58 | 7.35 | 0.26% | 12,980,584 |
| Sep 29, 2026 | 7.69 | 7.69 | 7.55 | 7.56 | 7.34 | -0.98% | 6,277,084 |
| Sep 28, 2026 | 7.57 | 7.68 | 7.52 | 7.63 | 7.41 | 0.66% | 7,586,191 |
| Sep 25, 2026 | 7.64 | 7.64 | 7.47 | 7.58 | 7.36 | -0.26% | 6,083,783 |
| Sep 24, 2026 | 7.55 | 7.63 | 7.51 | 7.60 | 7.38 | 0.66% | 7,865,003 |
| Sep 23, 2026 | 7.55 | 7.64 | 7.48 | 7.55 | 7.33 | - | 10,497,026 |
| Sep 22, 2026 | 7.43 | 7.57 | 7.41 | 7.55 | 7.33 | 0.40% | 14,552,509 |
| Sep 21, 2026 | 7.53 | 7.57 | 7.46 | 7.52 | 7.30 | -0.46% | 3,893,817 |
| Sep 18, 2026 | 7.53 | 7.64 | 7.53 | 7.56 | 7.34 | -1.18% | 21,498,671 |
| Sep 17, 2026 | 7.62 | 7.66 | 7.50 | 7.65 | 7.42 | -0.59% | 8,409,970 |
| Sep 16, 2026 | 7.61 | 7.79 | 7.61 | 7.69 | 7.47 | -0.06% | 10,080,280 |
| Sep 15, 2026 | 7.56 | 7.70 | 7.49 | 7.70 | 7.47 | 1.38% | 14,131,120 |
| Sep 14, 2026 | 7.43 | 7.64 | 7.41 | 7.59 | 7.37 | 2.15% | 13,422,697 |
| Sep 11, 2026 | 7.56 | 7.59 | 7.39 | 7.43 | 7.21 | -1.65% | 12,606,982 |
| Sep 10, 2026 | 7.70 | 7.70 | 7.51 | 7.56 | 7.34 | -1.18% | 11,093,896 |
| Sep 9, 2026 | 7.68 | 7.68 | 7.55 | 7.65 | 7.42 | -0.39% | 10,985,491 |
| Sep 8, 2026 | 7.31 | 7.68 | 7.30 | 7.68 | 7.45 | 4.99% | 17,561,521 |
| Sep 7, 2026 | 7.55 | 7.55 | 7.28 | 7.31 | 7.10 | -1.62% | 4,992,200 |
| Sep 4, 2026 | 7.58 | 7.58 | 7.40 | 7.43 | 7.21 | -0.13% | 7,812,889 |
| Sep 3, 2026 | 7.55 | 7.68 | 7.41 | 7.44 | 7.22 | -1.72% | 6,450,758 |
| Sep 2, 2026 | 7.61 | 7.61 | 7.50 | 7.57 | 7.35 | -0.26% | 14,409,334 |
| Sep 1, 2026 | 7.68 | 7.71 | 7.56 | 7.59 | 7.37 | -1.81% | 5,913,158 |
| Aug 31, 2026 | 7.72 | 7.76 | 7.61 | 7.73 | 7.51 | 0.13% | 16,055,752 |
| Aug 28, 2026 | 7.65 | 7.72 | 7.59 | 7.72 | 7.50 | 1.25% | 7,315,994 |
| Aug 27, 2026 | 7.59 | 7.78 | 7.56 | 7.63 | 7.40 | 1.06% | 11,122,000 |
| Aug 26, 2026 | 7.21 | 7.60 | 7.18 | 7.55 | 7.33 | 7.71% | 23,103,988 |
| Aug 25, 2026 | 7.08 | 7.08 | 6.95 | 7.01 | 6.80 | -0.07% | 10,621,100 |
| Aug 24, 2026 | 7.14 | 7.20 | 6.85 | 7.01 | 6.81 | -1.27% | 18,306,654 |
| Aug 21, 2026 | 7.20 | 7.22 | 7.01 | 7.10 | 6.89 | 0.28% | 17,727,203 |
| Aug 20, 2026 | 7.11 | 7.15 | 7.07 | 7.08 | 6.87 | 0.64% | 9,315,345 |
| Aug 19, 2026 | 7.00 | 7.05 | 6.97 | 7.04 | 6.83 | 0.50% | 9,647,683 |
| Aug 18, 2026 | 7.11 | 7.11 | 6.95 | 7.00 | 6.80 | 0.21% | 8,555,519 |
| Aug 17, 2026 | 6.97 | 7.10 | 6.86 | 6.99 | 6.78 | 1.01% | 10,876,998 |
| Aug 14, 2026 | 6.96 | 6.99 | 6.83 | 6.92 | 6.71 | -0.14% | 10,200,338 |
| Aug 13, 2026 | 6.92 | 7.05 | 6.89 | 6.93 | 6.72 | 0.07% | 12,207,718 |