United Energy Group Limited (HKG:0467)
Hong Kong · Delayed Price · Currency is HKD 0.5400
-0.0100 (-1.82%)
Aug 14, 2025, 4:08 PM HKT
United Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 0.54 | 0.55 | 0.54 | 0.54 | - | -1.82% | 6,780,000 |
| 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 |
| Jun 26, 2025 | 0.51 | 0.56 | 0.48 | 0.52 | 0.52 | 4.00% | 1,481,926,657 |
| Jun 25, 2025 | 0.51 | 0.52 | 0.49 | 0.50 | 0.50 | -3.85% | 645,456,290 |
| Jun 24, 2025 | 0.57 | 0.58 | 0.50 | 0.52 | 0.52 | -21.21% | 1,478,316,080 |
| Jun 23, 2025 | 0.70 | 0.73 | 0.65 | 0.66 | 0.66 | - | 879,770,010 |
| Jun 20, 2025 | 0.73 | 0.74 | 0.63 | 0.66 | 0.66 | -9.59% | 1,117,348,520 |
| Jun 19, 2025 | 0.74 | 0.82 | 0.69 | 0.73 | 0.73 | -5.19% | 1,816,948,100 |
| Jun 18, 2025 | 0.60 | 0.80 | 0.57 | 0.77 | 0.77 | 37.50% | 3,461,002,000 |
| Jun 17, 2025 | 0.56 | 0.61 | 0.52 | 0.56 | 0.56 | -1.75% | 663,436,000 |
| Jun 16, 2025 | 0.58 | 0.66 | 0.53 | 0.57 | 0.57 | 5.56% | 1,109,245,000 |
| Jun 13, 2025 | 0.46 | 0.63 | 0.46 | 0.54 | 0.54 | 21.35% | 1,988,912,000 |
| Jun 12, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 1.14% | 42,878,000 |
| Jun 11, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | - | 23,936,000 |
| Jun 10, 2025 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | - | 29,910,000 |
| Jun 9, 2025 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | 6.02% | 83,382,000 |
| Jun 6, 2025 | 0.42 | 0.45 | 0.41 | 0.42 | 0.42 | -10.75% | 115,144,000 |
| Jun 5, 2025 | 0.48 | 0.48 | 0.46 | 0.47 | 0.42 | - | 67,372,000 |