Yankuang Energy Group Company Limited (HKG:1171)
Hong Kong · Delayed Price · Currency is HKD 10.87
-0.39 (-3.46%)
Oct 22, 2025, 11:44 AM HKT
HKG:1171 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 11.43 | 11.43 | 10.97 | 11.26 | 11.26 | -1.49% | 66,766,761 |
| Oct 20, 2025 | 11.24 | 11.49 | 11.08 | 11.43 | 11.43 | 3.81% | 69,563,130 |
| Oct 17, 2025 | 11.29 | 11.33 | 10.89 | 11.01 | 11.01 | -1.61% | 54,148,643 |
| Oct 16, 2025 | 10.98 | 11.50 | 10.98 | 11.19 | 11.19 | 1.91% | 89,531,809 |
| Oct 15, 2025 | 10.94 | 11.00 | 10.57 | 10.98 | 10.98 | 1.57% | 59,423,073 |
| Oct 14, 2025 | 10.57 | 11.08 | 10.57 | 10.81 | 10.81 | 2.46% | 87,962,840 |
| Oct 13, 2025 | 10.17 | 10.55 | 10.10 | 10.55 | 10.55 | 0.29% | 40,721,100 |
| Oct 10, 2025 | 10.50 | 10.75 | 10.25 | 10.52 | 10.52 | 0.48% | 48,916,108 |
| Oct 9, 2025 | 10.25 | 10.48 | 10.17 | 10.47 | 10.47 | 1.85% | 27,164,908 |
| Oct 8, 2025 | 10.28 | 10.36 | 10.17 | 10.28 | 10.28 | -0.77% | 5,723,813 |
| Oct 6, 2025 | 10.45 | 10.54 | 10.29 | 10.36 | 10.36 | 0.10% | 10,105,604 |
| Oct 3, 2025 | 10.25 | 10.37 | 10.22 | 10.35 | 10.35 | 1.27% | 9,513,493 |
| Oct 2, 2025 | 10.14 | 10.23 | 10.04 | 10.22 | 10.22 | 0.39% | 8,044,469 |
| Sep 30, 2025 | 10.30 | 10.34 | 10.06 | 10.18 | 10.18 | -1.07% | 25,094,638 |
| Sep 29, 2025 | 10.28 | 10.37 | 10.17 | 10.29 | 10.29 | -0.19% | 23,204,126 |
| Sep 26, 2025 | 10.17 | 10.47 | 10.17 | 10.31 | 10.31 | 1.38% | 25,762,396 |
| Sep 25, 2025 | 10.38 | 10.38 | 10.09 | 10.17 | 10.17 | -1.36% | 26,232,411 |
| Sep 24, 2025 | 10.37 | 10.38 | 10.13 | 10.31 | 10.31 | -0.29% | 18,815,756 |
| Sep 23, 2025 | 10.50 | 10.57 | 10.18 | 10.34 | 10.34 | -0.29% | 27,575,600 |
| Sep 22, 2025 | 10.72 | 10.75 | 10.26 | 10.37 | 10.37 | -2.45% | 36,736,545 |
| Sep 19, 2025 | 9.98 | 10.67 | 9.98 | 10.63 | 10.63 | 6.51% | 85,419,120 |
| Sep 18, 2025 | 10.36 | 10.36 | 9.84 | 9.98 | 9.98 | -3.85% | 45,340,632 |
| Sep 17, 2025 | 9.91 | 10.50 | 9.91 | 10.38 | 10.38 | 5.17% | 103,440,401 |
| Sep 16, 2025 | 9.90 | 10.15 | 9.74 | 9.87 | 9.87 | 0.71% | 48,902,367 |
| Sep 15, 2025 | 9.37 | 9.85 | 9.29 | 9.80 | 9.80 | 5.49% | 71,262,298 |
| Sep 12, 2025 | 9.36 | 9.38 | 9.22 | 9.29 | 9.29 | 0.11% | 18,068,778 |
| Sep 11, 2025 | 9.35 | 9.38 | 9.25 | 9.28 | 9.28 | -2.11% | 20,994,331 |
| Sep 10, 2025 | 9.58 | 9.58 | 9.47 | 9.48 | 9.28 | -1.25% | 16,751,766 |
| Sep 9, 2025 | 9.56 | 9.65 | 9.52 | 9.60 | 9.40 | 0.42% | 20,788,496 |
| Sep 8, 2025 | 9.39 | 9.66 | 9.32 | 9.56 | 9.36 | 1.81% | 53,308,266 |
| Sep 5, 2025 | 9.18 | 9.45 | 9.16 | 9.39 | 9.19 | 2.07% | 42,834,295 |
| Sep 4, 2025 | 9.24 | 9.26 | 9.06 | 9.20 | 9.01 | -0.11% | 21,631,500 |
| Sep 3, 2025 | 9.24 | 9.38 | 9.15 | 9.21 | 9.02 | -0.32% | 14,479,005 |
| Sep 2, 2025 | 9.39 | 9.48 | 9.20 | 9.24 | 9.05 | -1.49% | 24,501,365 |
| Sep 1, 2025 | 9.10 | 9.52 | 9.00 | 9.38 | 9.19 | 3.65% | 58,844,491 |
| Aug 29, 2025 | 9.10 | 9.21 | 9.02 | 9.05 | 8.86 | 0.33% | 28,921,500 |
| Aug 28, 2025 | 9.14 | 9.16 | 8.97 | 9.02 | 8.83 | -1.31% | 33,309,800 |
| Aug 27, 2025 | 9.40 | 9.48 | 9.07 | 9.14 | 8.95 | -3.28% | 42,529,396 |
| Aug 26, 2025 | 9.54 | 9.62 | 9.38 | 9.45 | 9.25 | 0.21% | 44,686,008 |
| Aug 25, 2025 | 9.35 | 9.50 | 9.26 | 9.43 | 9.23 | 2.39% | 45,236,179 |
| Aug 22, 2025 | 9.40 | 9.40 | 9.13 | 9.21 | 9.00 | -1.50% | 19,861,476 |
| Aug 21, 2025 | 9.16 | 9.43 | 9.11 | 9.35 | 9.13 | 2.63% | 34,358,663 |
| Aug 20, 2025 | 9.13 | 9.19 | 9.02 | 9.11 | 8.90 | -1.19% | 32,107,175 |
| Aug 19, 2025 | 9.28 | 9.30 | 9.13 | 9.22 | 9.01 | -0.54% | 27,134,250 |
| Aug 18, 2025 | 9.40 | 9.55 | 9.24 | 9.27 | 9.05 | -1.38% | 46,877,223 |
| Aug 15, 2025 | 9.30 | 9.46 | 9.23 | 9.40 | 9.18 | 1.08% | 29,132,800 |
| Aug 14, 2025 | 9.58 | 9.58 | 9.25 | 9.30 | 9.08 | -4.42% | 70,729,754 |
| Aug 13, 2025 | 9.82 | 9.90 | 9.64 | 9.73 | 9.50 | -0.31% | 37,152,553 |
| Aug 12, 2025 | 9.52 | 9.79 | 9.52 | 9.76 | 9.53 | 2.95% | 46,529,346 |
| Aug 11, 2025 | 9.52 | 9.68 | 9.41 | 9.48 | 9.26 | -0.42% | 22,010,878 |