Yankuang Energy Group Company Limited (HKG:1171)
Hong Kong · Delayed Price · Currency is HKD 9.20
-0.01 (-0.11%)
Sep 4, 2025, 4:08 PM HKT
HKG:1171 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 9.24 | 9.26 | 9.06 | 9.20 | 9.20 | -0.11% | 21,641,500 |
| Sep 3, 2025 | 9.24 | 9.38 | 9.15 | 9.21 | 9.21 | -0.32% | 14,483,005 |
| Sep 2, 2025 | 9.39 | 9.48 | 9.20 | 9.24 | 9.24 | -1.49% | 24,503,365 |
| Sep 1, 2025 | 9.10 | 9.52 | 9.00 | 9.38 | 9.38 | 3.65% | 58,848,491 |
| Aug 29, 2025 | 9.10 | 9.21 | 9.02 | 9.05 | 9.05 | 0.33% | 28,923,500 |
| Aug 28, 2025 | 9.14 | 9.16 | 8.97 | 9.02 | 9.02 | -1.31% | 33,309,800 |
| Aug 27, 2025 | 9.40 | 9.48 | 9.07 | 9.14 | 9.14 | -3.28% | 42,529,396 |
| Aug 26, 2025 | 9.54 | 9.62 | 9.38 | 9.45 | 9.45 | 0.21% | 44,688,008 |
| Aug 25, 2025 | 9.35 | 9.50 | 9.26 | 9.43 | 9.43 | 2.39% | 45,300,179 |
| Aug 22, 2025 | 9.40 | 9.40 | 9.13 | 9.21 | 9.21 | -1.50% | 19,861,476 |
| Aug 21, 2025 | 9.16 | 9.43 | 9.11 | 9.35 | 9.35 | 2.63% | 34,358,663 |
| Aug 20, 2025 | 9.13 | 9.19 | 9.02 | 9.11 | 9.11 | -1.19% | 32,107,175 |
| Aug 19, 2025 | 9.28 | 9.30 | 9.13 | 9.22 | 9.22 | -0.54% | 27,134,250 |
| Aug 18, 2025 | 9.40 | 9.55 | 9.24 | 9.27 | 9.27 | -1.38% | 46,881,223 |
| Aug 15, 2025 | 9.30 | 9.46 | 9.23 | 9.40 | 9.40 | 1.08% | 29,132,800 |
| Aug 14, 2025 | 9.58 | 9.58 | 9.25 | 9.30 | 9.30 | -4.42% | 70,737,754 |
| Aug 13, 2025 | 9.82 | 9.90 | 9.64 | 9.73 | 9.73 | -0.31% | 37,154,553 |
| Aug 12, 2025 | 9.52 | 9.79 | 9.52 | 9.76 | 9.76 | 2.95% | 46,535,346 |
| Aug 11, 2025 | 9.52 | 9.68 | 9.41 | 9.48 | 9.48 | -0.42% | 22,010,878 |
| Aug 8, 2025 | 9.67 | 9.76 | 9.45 | 9.52 | 9.52 | -1.45% | 28,096,086 |
| Aug 7, 2025 | 9.66 | 9.70 | 9.44 | 9.66 | 9.66 | 0.84% | 30,367,102 |
| Aug 6, 2025 | 9.32 | 9.73 | 9.27 | 9.58 | 9.58 | 3.34% | 66,993,522 |
| Aug 5, 2025 | 9.22 | 9.31 | 9.11 | 9.27 | 9.27 | 1.09% | 20,031,825 |
| Aug 4, 2025 | 8.91 | 9.20 | 8.85 | 9.17 | 9.17 | 2.46% | 21,979,606 |
| Aug 1, 2025 | 8.91 | 9.05 | 8.91 | 8.95 | 8.95 | -0.11% | 26,449,930 |
| Jul 31, 2025 | 9.14 | 9.14 | 8.84 | 8.96 | 8.96 | -2.61% | 55,272,759 |
| Jul 30, 2025 | 9.20 | 9.40 | 9.14 | 9.20 | 9.20 | 0.11% | 50,300,310 |
| Jul 29, 2025 | 9.08 | 9.20 | 8.92 | 9.19 | 9.19 | 0.77% | 52,659,355 |
| Jul 28, 2025 | 9.32 | 9.34 | 9.06 | 9.12 | 9.12 | -3.90% | 73,798,070 |
| Jul 25, 2025 | 9.66 | 9.86 | 9.42 | 9.49 | 9.49 | -1.45% | 44,160,742 |
| Jul 24, 2025 | 9.45 | 9.72 | 9.30 | 9.63 | 9.63 | 1.80% | 77,893,781 |
| Jul 23, 2025 | 9.88 | 9.91 | 9.37 | 9.46 | 9.46 | 0.42% | 133,187,212 |
| Jul 22, 2025 | 8.65 | 9.50 | 8.58 | 9.42 | 9.42 | 9.53% | 226,207,235 |
| Jul 21, 2025 | 8.27 | 8.62 | 8.26 | 8.60 | 8.60 | 4.50% | 72,051,379 |
| Jul 18, 2025 | 8.22 | 8.31 | 8.20 | 8.23 | 8.23 | 0.86% | 16,413,687 |
| Jul 17, 2025 | 8.26 | 8.26 | 8.13 | 8.16 | 8.16 | -0.61% | 18,346,020 |
| Jul 16, 2025 | 8.28 | 8.30 | 8.20 | 8.21 | 8.21 | -0.85% | 18,037,239 |
| Jul 15, 2025 | 8.55 | 8.55 | 8.21 | 8.28 | 8.28 | -2.93% | 42,194,642 |
| Jul 14, 2025 | 8.36 | 8.55 | 8.36 | 8.53 | 8.53 | 2.40% | 37,667,111 |
| Jul 11, 2025 | 8.26 | 8.41 | 8.26 | 8.33 | 8.33 | 0.85% | 38,236,924 |
| Jul 10, 2025 | 8.10 | 8.27 | 8.09 | 8.26 | 8.26 | 1.98% | 29,474,687 |
| Jul 9, 2025 | 8.13 | 8.16 | 8.05 | 8.10 | 8.10 | - | 18,691,865 |
| Jul 8, 2025 | 8.06 | 8.14 | 8.03 | 8.10 | 8.10 | 0.62% | 13,773,741 |
| Jul 7, 2025 | 8.12 | 8.12 | 7.98 | 8.05 | 8.05 | -0.49% | 15,572,594 |
| Jul 4, 2025 | 8.11 | 8.13 | 8.03 | 8.09 | 8.09 | -0.12% | 18,929,003 |
| Jul 3, 2025 | 8.13 | 8.28 | 8.06 | 8.10 | 8.10 | -0.12% | 24,408,748 |
| Jul 2, 2025 | 7.81 | 8.14 | 7.80 | 8.11 | 8.11 | 3.84% | 51,268,550 |
| Jun 30, 2025 | 7.79 | 7.84 | 7.74 | 7.81 | 7.81 | 0.39% | 20,973,958 |
| Jun 27, 2025 | 7.76 | 7.85 | 7.74 | 7.78 | 7.78 | 0.78% | 26,247,024 |
| Jun 26, 2025 | 7.76 | 7.82 | 7.70 | 7.72 | 7.72 | -0.26% | 30,481,464 |