Kunlun Energy Company Limited (HKG:0135)
Hong Kong · Delayed Price · Currency is HKD 6.62
-0.04 (-0.60%)
Jun 23, 2026, 2:23 PM HKT
Kunlun Energy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 6.55 | 6.77 | 6.55 | 6.67 | - | 0.15% | 1,916,000 |
| Jun 22, 2026 | 6.64 | 6.72 | 6.61 | 6.66 | 6.66 | - | 15,971,879 |
| Jun 18, 2026 | 6.72 | 6.78 | 6.58 | 6.66 | 6.66 | -1.91% | 23,318,734 |
| Jun 17, 2026 | 6.82 | 6.87 | 6.74 | 6.79 | 6.79 | -0.44% | 14,338,843 |
| Jun 16, 2026 | 6.93 | 6.93 | 6.76 | 6.82 | 6.82 | -0.58% | 20,392,602 |
| Jun 15, 2026 | 7.02 | 7.02 | 6.83 | 6.86 | 6.86 | -2.42% | 6,002,136 |
| Jun 12, 2026 | 6.88 | 7.05 | 6.88 | 7.03 | 7.03 | 1.88% | 5,387,049 |
| Jun 11, 2026 | 7.03 | 7.03 | 6.88 | 6.90 | 6.90 | -1.15% | 8,394,290 |
| Jun 10, 2026 | 6.90 | 7.02 | 6.87 | 6.98 | 6.98 | 1.16% | 9,301,708 |
| Jun 9, 2026 | 6.80 | 6.97 | 6.80 | 6.90 | 6.90 | - | 12,860,388 |
| Jun 8, 2026 | 6.81 | 6.92 | 6.76 | 6.90 | 6.90 | 0.73% | 6,107,364 |
| Jun 5, 2026 | 6.98 | 7.01 | 6.85 | 6.85 | 6.85 | -2.42% | 14,563,230 |
| Jun 4, 2026 | 7.25 | 7.25 | 6.99 | 7.02 | 7.02 | -2.50% | 8,312,850 |
| Jun 3, 2026 | 7.14 | 7.22 | 7.05 | 7.20 | 7.20 | 0.84% | 7,354,000 |
| Jun 2, 2026 | 7.20 | 7.20 | 7.05 | 7.14 | 7.14 | -0.14% | 7,469,484 |
| Jun 1, 2026 | 7.00 | 7.22 | 6.91 | 7.15 | 7.15 | 2.27% | 8,368,427 |
| May 29, 2026 | 7.18 | 7.25 | 7.15 | 7.16 | 6.99 | -1.10% | 25,405,610 |
| May 28, 2026 | 7.25 | 7.25 | 7.13 | 7.24 | 7.07 | -0.14% | 18,647,320 |
| May 27, 2026 | 7.31 | 7.31 | 7.18 | 7.25 | 7.08 | -0.68% | 15,859,060 |
| May 26, 2026 | 7.31 | 7.31 | 7.16 | 7.30 | 7.13 | -0.14% | 7,827,522 |
| May 22, 2026 | 7.34 | 7.39 | 7.26 | 7.31 | 7.14 | -0.81% | 11,410,200 |
| May 21, 2026 | 7.53 | 7.53 | 7.31 | 7.37 | 7.20 | -1.60% | 14,004,000 |
| May 20, 2026 | 7.53 | 7.59 | 7.41 | 7.49 | 7.31 | -0.53% | 11,474,020 |
| May 19, 2026 | 7.49 | 7.63 | 7.42 | 7.53 | 7.35 | 0.94% | 13,033,470 |
| May 18, 2026 | 7.47 | 7.63 | 7.39 | 7.46 | 7.28 | -0.13% | 9,326,445 |
| May 15, 2026 | 7.67 | 7.67 | 7.39 | 7.47 | 7.29 | -2.23% | 12,457,350 |
| May 14, 2026 | 7.62 | 7.74 | 7.61 | 7.64 | 7.46 | -0.39% | 11,475,930 |
| May 13, 2026 | 7.75 | 7.82 | 7.64 | 7.67 | 7.49 | -0.26% | 15,280,430 |
| May 12, 2026 | 7.58 | 7.75 | 7.57 | 7.69 | 7.51 | 1.85% | 8,340,672 |
| May 11, 2026 | 7.45 | 7.65 | 7.45 | 7.55 | 7.37 | 1.34% | 17,278,600 |
| May 8, 2026 | 7.45 | 7.51 | 7.43 | 7.45 | 7.27 | -0.67% | 11,318,760 |
| May 7, 2026 | 7.61 | 7.61 | 7.40 | 7.50 | 7.32 | -0.53% | 14,273,050 |
| May 6, 2026 | 7.51 | 7.58 | 7.43 | 7.54 | 7.36 | 0.40% | 7,614,952 |
| May 5, 2026 | 7.55 | 7.58 | 7.42 | 7.51 | 7.33 | -0.27% | 5,043,725 |
| May 4, 2026 | 7.57 | 7.57 | 7.49 | 7.53 | 7.35 | -0.13% | 7,021,364 |
| Apr 30, 2026 | 7.52 | 7.68 | 7.50 | 7.54 | 7.36 | -1.44% | 11,806,410 |
| Apr 29, 2026 | 7.77 | 7.77 | 7.55 | 7.65 | 7.47 | -0.13% | 9,090,372 |
| Apr 28, 2026 | 7.58 | 7.70 | 7.44 | 7.66 | 7.48 | 2.27% | 18,029,950 |
| Apr 27, 2026 | 7.59 | 7.61 | 7.46 | 7.49 | 7.31 | -1.45% | 12,351,000 |
| Apr 24, 2026 | 7.77 | 7.77 | 7.55 | 7.60 | 7.42 | -1.68% | 14,921,830 |
| Apr 23, 2026 | 7.69 | 7.90 | 7.68 | 7.73 | 7.55 | 0.52% | 14,135,580 |
| Apr 22, 2026 | 7.74 | 7.76 | 7.66 | 7.69 | 7.51 | -0.65% | 11,017,450 |
| Apr 21, 2026 | 7.58 | 7.79 | 7.57 | 7.74 | 7.56 | 2.79% | 13,140,540 |
| Apr 20, 2026 | 7.56 | 7.58 | 7.36 | 7.53 | 7.35 | 0.67% | 13,156,860 |
| Apr 17, 2026 | 7.48 | 7.56 | 7.36 | 7.48 | 7.30 | - | 24,429,400 |
| Apr 16, 2026 | 7.40 | 7.51 | 7.37 | 7.48 | 7.30 | 1.49% | 15,600,640 |
| Apr 15, 2026 | 7.40 | 7.41 | 7.32 | 7.37 | 7.20 | - | 10,736,470 |
| Apr 14, 2026 | 7.45 | 7.51 | 7.34 | 7.37 | 7.20 | -1.07% | 11,468,480 |
| Apr 13, 2026 | 7.40 | 7.47 | 7.36 | 7.45 | 7.27 | 0.68% | 10,958,460 |
| Apr 10, 2026 | 7.45 | 7.49 | 7.38 | 7.40 | 7.23 | -0.94% | 14,281,880 |