Kunlun Energy Company Limited (HKG:0135)
Hong Kong · Delayed Price · Currency is HKD 7.16
-0.09 (-1.17%)
Aug 3, 2026, 1:12 PM HKT
Kunlun Energy Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 7.38 | 7.38 | 7.20 | 7.24 | 7.24 | -1.76% | 13,021,393 |
| Jul 30, 2026 | 7.17 | 7.37 | 7.17 | 7.37 | 7.37 | 2.22% | 8,530,057 |
| Jul 29, 2026 | 7.12 | 7.22 | 7.11 | 7.21 | 7.21 | 2.12% | 7,340,902 |
| Jul 28, 2026 | 7.01 | 7.10 | 6.99 | 7.06 | 7.06 | 0.43% | 7,939,661 |
| Jul 27, 2026 | 7.06 | 7.07 | 6.98 | 7.03 | 7.03 | -0.57% | 12,148,000 |
| Jul 24, 2026 | 7.09 | 7.10 | 7.04 | 7.07 | 7.07 | -0.28% | 3,778,999 |
| Jul 23, 2026 | 7.03 | 7.09 | 6.89 | 7.09 | 7.09 | 1.72% | 5,329,537 |
| Jul 22, 2026 | 7.08 | 7.08 | 6.90 | 6.97 | 6.97 | -0.14% | 9,301,577 |
| Jul 21, 2026 | 7.02 | 7.09 | 6.94 | 6.98 | 6.98 | -0.57% | 11,510,350 |
| Jul 20, 2026 | 6.88 | 7.10 | 6.87 | 7.02 | 7.02 | 3.08% | 11,321,502 |
| Jul 17, 2026 | 6.77 | 6.91 | 6.77 | 6.81 | 6.81 | 0.59% | 11,919,093 |
| Jul 16, 2026 | 6.81 | 6.87 | 6.77 | 6.77 | 6.77 | - | 11,565,150 |
| Jul 15, 2026 | 6.86 | 6.86 | 6.70 | 6.77 | 6.77 | 0.15% | 17,037,790 |
| Jul 14, 2026 | 6.65 | 6.80 | 6.64 | 6.76 | 6.76 | 2.27% | 14,266,660 |
| Jul 13, 2026 | 6.62 | 6.64 | 6.50 | 6.61 | 6.61 | -0.15% | 8,965,103 |
| Jul 10, 2026 | 6.58 | 6.69 | 6.49 | 6.62 | 6.62 | 0.15% | 14,758,668 |
| Jul 9, 2026 | 6.68 | 6.79 | 6.61 | 6.61 | 6.61 | -1.05% | 11,761,156 |
| Jul 8, 2026 | 6.59 | 6.70 | 6.59 | 6.68 | 6.68 | 1.37% | 8,462,723 |
| Jul 7, 2026 | 6.68 | 6.75 | 6.54 | 6.59 | 6.59 | -0.90% | 17,082,895 |
| Jul 6, 2026 | 6.51 | 6.67 | 6.49 | 6.65 | 6.65 | 2.15% | 8,024,420 |
| Jul 3, 2026 | 6.48 | 6.54 | 6.41 | 6.51 | 6.51 | 0.62% | 8,334,000 |
| Jul 2, 2026 | 6.62 | 6.62 | 6.43 | 6.47 | 6.47 | 0.62% | 13,807,424 |
| Jun 30, 2026 | 6.46 | 6.54 | 6.38 | 6.43 | 6.43 | -1.08% | 14,670,818 |
| Jun 29, 2026 | 6.40 | 6.58 | 6.40 | 6.50 | 6.50 | 0.78% | 10,937,000 |
| Jun 26, 2026 | 6.41 | 6.52 | 6.39 | 6.45 | 6.45 | 0.62% | 15,928,904 |
| Jun 25, 2026 | 6.56 | 6.66 | 6.34 | 6.41 | 6.41 | -3.32% | 12,157,277 |
| Jun 24, 2026 | 6.71 | 6.71 | 6.62 | 6.63 | 6.63 | 0.45% | 13,239,218 |
| Jun 23, 2026 | 6.55 | 6.77 | 6.55 | 6.60 | 6.60 | -0.90% | 14,445,883 |
| 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 |