Kunlun Energy Company Limited (KLYCY)
OTCMKTS · Delayed Price · Currency is USD
10.25
+0.60 (6.22%)
At close: Feb 4, 2026
Kunlun Energy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 6.22% | 395 |
| Feb 3, 2026 | 10.64 | 10.64 | 9.65 | 9.65 | 9.65 | -5.11% | 482 |
| Feb 2, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 7.73% | 686 |
| Jan 28, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -5.03% | 208 |
| Jan 23, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -2.83% | 223 |
| Jan 22, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -0.20% | 524 |
| Jan 21, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 7.44% | 316 |
| Jan 16, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 1.49% | 1,142 |
| Jan 12, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -4.95% | 612 |
| Dec 29, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 7.09% | 185 |
| Dec 19, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 1.48% | 330 |
| Dec 15, 2025 | 9.83 | 9.83 | 9.10 | 9.10 | 9.10 | -2.31% | 730 |
| Dec 10, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -0.35% | 205 |
| Dec 3, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -1.44% | 239 |
| Nov 25, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 1.34% | 591 |
| Nov 24, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 0.32% | 211 |
| Nov 20, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 1.36% | 202 |
| Nov 18, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -6.07% | 137 |
| Nov 17, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 5.60% | 1,036 |
| Nov 14, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 1.44% | 237 |
| Nov 7, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -1.85% | 217 |
| Nov 4, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 1.30% | 220 |
| Oct 30, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.49% | 8,325 |
| Oct 21, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 3.07% | 367 |
| Oct 15, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 1.87% | 1,062 |
| Oct 14, 2025 | 8.85 | 8.85 | 8.81 | 8.81 | 8.81 | 1.50% | 828 |
| Oct 13, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -2.53% | 161 |
| Oct 9, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.60% | 570 |
| Oct 8, 2025 | 8.45 | 8.76 | 8.45 | 8.76 | 8.76 | -0.06% | 645 |
| Oct 7, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 4.47% | 634 |
| Oct 1, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -5.73% | 179 |
| Sep 30, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.56% | 211 |
| Sep 29, 2025 | 8.60 | 8.85 | 8.60 | 8.85 | 8.85 | 1.26% | 893 |
| Sep 26, 2025 | 8.89 | 8.89 | 8.74 | 8.74 | 8.74 | -6.52% | 210 |
| Sep 25, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | 682 |
| Sep 24, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -2.35% | 408 |
| Sep 23, 2025 | 9.58 | 9.58 | 9.55 | 9.58 | 9.58 | 1.86% | 675 |
| Sep 11, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1.35% | 198 |
| Sep 10, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 2.77% | 124 |
| Sep 9, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | -5.10% | 564 |
| Sep 2, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.33 | 0.05% | 595 |
| Aug 29, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.32 | 3.62% | 214 |
| Aug 28, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.00 | -9.62% | 123 |
| Aug 25, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 9.95 | 5.72% | 138 |
| Aug 22, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.41 | 2.62% | 200 |
| Aug 21, 2025 | 8.86 | 9.36 | 8.86 | 9.36 | 9.17 | 0.05% | 352 |
| Aug 20, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.17 | -0.61% | 292 |
| Aug 13, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.22 | -3.32% | 169 |