Asia Energy Logistics Group Limited (HKG:0351)
Hong Kong · Delayed Price · Currency is HKD 0.2310
+0.0010 (0.43%)
Aug 11, 2025, 1:45 PM HKT
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 80,040 |
| Aug 7, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -3.02% | 450,200 |
| Aug 6, 2025 | 0.20 | 0.24 | 0.20 | 0.23 | 0.23 | 13.73% | 290,200 |
| Aug 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Aug 4, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -7.27% | 90,000 |
| Aug 1, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -1.79% | 7,542,400 |
| Jul 31, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.61% | 190,012 |
| Jul 30, 2025 | 0.21 | 0.26 | 0.19 | 0.23 | 0.23 | 5.02% | 1,620,000 |
| Jul 29, 2025 | 0.16 | 0.40 | 0.16 | 0.22 | 0.22 | 54.23% | 6,630,600 |
| Jul 28, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 13.60% | 4,650,000 |
| Jul 25, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 3,320,000 |
| Jul 24, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 7.76% | 6,225,000 |
| Jul 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -12.12% | 3,860,000 |
| Jul 22, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -0.75% | 622,020 |
| Jul 21, 2025 | 0.12 | 0.14 | 0.11 | 0.13 | 0.13 | -2.92% | 2,120,000 |
| Jul 18, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 2.24% | 300,100 |
| Jul 17, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 6.35% | 20,000 |
| Jul 16, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -1.56% | 70,000 |
| Jul 15, 2025 | 0.16 | 0.16 | 0.12 | 0.13 | 0.13 | -13.51% | 838,000 |
| Jul 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.33% | - |
| Jul 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 26,200 |
| Jul 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.84% | 10,000 |
| Jul 9, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Jul 8, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -0.70% | 10,000 |
| Jul 7, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 240,000 |
| Jul 4, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 5.97% | 40,000 |
| Jul 3, 2025 | 0.14 | 0.14 | 0.11 | 0.13 | 0.13 | -1.47% | 32,000 |
| Jul 2, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.73% | 10,000 |
| Jun 30, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 14.17% | 102,000 |
| Jun 27, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 27.66% | 874,000 |
| Jun 26, 2025 | 0.09 | 0.11 | 0.09 | 0.09 | 0.09 | 1.08% | 2,725,000 |
| Jun 25, 2025 | 0.09 | 0.10 | 0.08 | 0.09 | 0.09 | 3.33% | 806,400 |
| Jun 24, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.27% | 17,000 |
| Jun 23, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -19.27% | 34,000 |
| Jun 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Jun 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Jun 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 21.11% | 40,000 |
| Jun 17, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Jun 16, 2025 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -15.89% | 166,000 |
| Jun 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.73% | - |
| Jun 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Jun 11, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 37.50% | 250,000 |
| Jun 10, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Jun 9, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Jun 6, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Jun 5, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Jun 4, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Jun 3, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Jun 2, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| May 30, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.98% | 72,108 |