United Energy Group Limited (HKG:0467)
Hong Kong · Delayed Price · Currency is HKD 0.5300
-0.0100 (-1.89%)
Sep 5, 2025, 4:08 PM HKT
United Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | - | 47,146,000 |
| Sep 4, 2025 | 0.54 | 0.55 | 0.52 | 0.53 | 0.53 | -3.64% | 80,394,000 |
| Sep 3, 2025 | 0.55 | 0.56 | 0.53 | 0.55 | 0.55 | - | 58,024,000 |
| Sep 2, 2025 | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | 1.85% | 61,162,000 |
| Sep 1, 2025 | 0.55 | 0.55 | 0.52 | 0.54 | 0.54 | -1.82% | 128,612,000 |
| Aug 29, 2025 | 0.59 | 0.64 | 0.53 | 0.55 | 0.55 | -6.78% | 350,536,962 |
| Aug 28, 2025 | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | 3.51% | 88,368,000 |
| Aug 27, 2025 | 0.59 | 0.60 | 0.56 | 0.57 | 0.57 | -3.39% | 139,271,936 |
| Aug 26, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 1.72% | 168,566,152 |
| Aug 25, 2025 | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | - | 68,768,126 |
| Aug 22, 2025 | 0.58 | 0.58 | 0.56 | 0.58 | 0.58 | - | 78,912,000 |
| Aug 21, 2025 | 0.57 | 0.58 | 0.56 | 0.58 | 0.58 | 1.75% | 83,637,000 |
| Aug 20, 2025 | 0.55 | 0.57 | 0.54 | 0.57 | 0.57 | 3.64% | 84,240,565 |
| Aug 19, 2025 | 0.54 | 0.56 | 0.54 | 0.55 | 0.55 | 1.85% | 89,925,634 |
| Aug 18, 2025 | 0.53 | 0.55 | 0.53 | 0.54 | 0.54 | 1.89% | 124,228,113 |
| Aug 15, 2025 | 0.54 | 0.55 | 0.53 | 0.53 | 0.53 | -1.85% | 119,912,000 |
| Aug 14, 2025 | 0.55 | 0.55 | 0.53 | 0.54 | 0.54 | -1.82% | 125,428,000 |
| Aug 13, 2025 | 0.54 | 0.56 | 0.54 | 0.55 | 0.55 | - | 111,563,200 |
| Aug 12, 2025 | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | 1.85% | 62,936,230 |
| Aug 11, 2025 | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | -1.82% | 85,096,000 |
| Aug 8, 2025 | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | - | 82,210,000 |
| Aug 7, 2025 | 0.56 | 0.56 | 0.54 | 0.55 | 0.55 | -1.79% | 77,191,405 |
| Aug 6, 2025 | 0.55 | 0.56 | 0.54 | 0.56 | 0.56 | 1.82% | 75,192,664 |
| Aug 5, 2025 | 0.54 | 0.56 | 0.53 | 0.55 | 0.55 | 1.85% | 103,740,000 |
| Aug 4, 2025 | 0.53 | 0.55 | 0.51 | 0.54 | 0.54 | - | 98,679,801 |
| Aug 1, 2025 | 0.57 | 0.57 | 0.53 | 0.54 | 0.54 | -5.26% | 164,412,000 |
| Jul 31, 2025 | 0.61 | 0.62 | 0.56 | 0.57 | 0.57 | -5.00% | 272,707,220 |
| Jul 30, 2025 | 0.59 | 0.61 | 0.57 | 0.60 | 0.60 | 3.45% | 335,408,000 |
| Jul 29, 2025 | 0.57 | 0.59 | 0.56 | 0.58 | 0.58 | 1.75% | 117,312,445 |
| Jul 28, 2025 | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | -1.72% | 73,435,281 |
| Jul 25, 2025 | 0.58 | 0.59 | 0.57 | 0.58 | 0.58 | -1.69% | 74,110,000 |
| Jul 24, 2025 | 0.56 | 0.59 | 0.56 | 0.59 | 0.59 | 5.36% | 161,452,000 |
| Jul 23, 2025 | 0.57 | 0.58 | 0.56 | 0.56 | 0.56 | -1.75% | 91,252,000 |
| Jul 22, 2025 | 0.59 | 0.59 | 0.56 | 0.57 | 0.57 | -3.39% | 258,214,345 |
| Jul 21, 2025 | 0.59 | 0.60 | 0.57 | 0.59 | 0.59 | - | 239,822,000 |
| Jul 18, 2025 | 0.58 | 0.60 | 0.57 | 0.59 | 0.59 | 3.51% | 232,446,404 |
| Jul 17, 2025 | 0.59 | 0.60 | 0.56 | 0.57 | 0.57 | -1.72% | 207,344,000 |
| Jul 16, 2025 | 0.56 | 0.60 | 0.56 | 0.58 | 0.58 | 3.57% | 329,798,345 |
| Jul 15, 2025 | 0.56 | 0.58 | 0.55 | 0.56 | 0.56 | -3.45% | 263,468,000 |
| Jul 14, 2025 | 0.54 | 0.66 | 0.54 | 0.58 | 0.58 | 9.43% | 1,416,966,160 |
| Jul 11, 2025 | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -3.64% | 234,356,000 |
| Jul 10, 2025 | 0.53 | 0.55 | 0.52 | 0.55 | 0.55 | 3.77% | 231,290,850 |
| Jul 9, 2025 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | 1.92% | 165,050,000 |
| Jul 8, 2025 | 0.52 | 0.53 | 0.50 | 0.52 | 0.52 | - | 175,639,911 |
| Jul 7, 2025 | 0.51 | 0.52 | 0.50 | 0.52 | 0.52 | - | 158,594,000 |
| Jul 4, 2025 | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | -3.70% | 133,150,000 |
| Jul 3, 2025 | 0.56 | 0.57 | 0.53 | 0.54 | 0.54 | - | 172,902,000 |
| Jul 2, 2025 | 0.52 | 0.55 | 0.51 | 0.54 | 0.54 | 3.85% | 311,403,850 |
| Jun 30, 2025 | 0.50 | 0.52 | 0.50 | 0.52 | 0.52 | 4.00% | 234,686,000 |
| Jun 27, 2025 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | -3.85% | 344,012,000 |