Kunlun Energy Company Limited (KLYCY)
OTCMKTS · Delayed Price · Currency is USD
9.14
+0.06 (0.66%)
At close: Jul 17, 2026
KLYCY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0.66% | 396 |
| Jul 16, 2026 | 8.65 | 9.08 | 8.65 | 9.08 | 9.08 | 8.61% | 27,598 |
| Jul 15, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 5.69% | 44,057 |
| Jul 9, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -11.12% | 487 |
| Jul 6, 2026 | 8.43 | 8.90 | 8.43 | 8.90 | 8.90 | 10.97% | 1,348 |
| Jul 1, 2026 | 8.04 | 8.04 | 8.02 | 8.02 | 8.02 | 2.36% | 633 |
| Jun 30, 2026 | 8.11 | 8.41 | 7.77 | 7.84 | 7.84 | -0.82% | 131,754 |
| Jun 29, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -3.54% | 161 |
| Jun 26, 2026 | 8.19 | 8.29 | 8.19 | 8.19 | 8.19 | -1.44% | 75,897 |
| Jun 25, 2026 | 8.34 | 8.34 | 8.31 | 8.31 | 8.31 | -1.31% | 58,788 |
| Jun 24, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 2.31% | 1,534 |
| Jun 23, 2026 | 8.23 | 8.39 | 8.23 | 8.23 | 8.23 | -0.24% | 1,747 |
| Jun 22, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -1.20% | 293 |
| Jun 18, 2026 | 8.55 | 8.74 | 8.35 | 8.35 | 8.35 | -2.91% | 4,448 |
| Jun 17, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.58% | 5,989 |
| Jun 16, 2026 | 8.16 | 8.55 | 8.16 | 8.55 | 8.55 | -3.12% | 386 |
| Jun 15, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0.74% | 878 |
| Jun 11, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0.46% | 154 |
| Jun 9, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 3.50% | 1,829 |
| Jun 5, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -4.14% | 343 |
| Jun 3, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 1.72% | 337 |
| Jun 2, 2026 | 8.64 | 8.65 | 8.64 | 8.64 | 8.64 | -7.64% | 1,803 |
| Jun 1, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.35 | -2.36% | 432 |
| May 21, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.58 | 4.98% | 320 |
| May 15, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.13 | -7.77% | 215 |
| Apr 30, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 9.89 | 3.60% | 124 |
| Apr 28, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.55 | 0.62% | 242 |
| Apr 24, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.49 | -1.23% | 802 |
| Apr 22, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.61 | -2.30% | 301 |
| Apr 17, 2026 | 9.53 | 10.02 | 9.53 | 10.02 | 9.84 | 4.27% | 356 |
| Apr 15, 2026 | 9.36 | 9.79 | 9.36 | 9.61 | 9.43 | 1.53% | 956 |
| Apr 13, 2026 | 9.47 | 9.81 | 9.47 | 9.47 | 9.29 | 0.58% | 675 |
| Apr 10, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.24 | 0.05% | 529 |
| Apr 8, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.23 | 7.86% | 264 |
| Apr 6, 2026 | 9.21 | 9.22 | 8.72 | 8.72 | 8.56 | -5.32% | 931 |
| Apr 1, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.04 | -19.00% | 334 |
| Mar 23, 2026 | 11.37 | 11.37 | 11.37 | 11.37 | 11.16 | 2.62% | 316 |
| Mar 19, 2026 | 11.76 | 11.76 | 10.64 | 11.08 | 10.88 | -5.70% | 650 |
| Mar 16, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.53 | 7.90% | 170 |
| Mar 9, 2026 | 10.89 | 10.89 | 10.89 | 10.89 | 10.69 | -3.29% | 170 |
| Mar 6, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 11.05 | 2.36% | 210 |
| Mar 5, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.80 | 3.00% | 244 |
| Mar 3, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.48 | 5.88% | 1,058 |
| Mar 2, 2026 | 10.13 | 10.13 | 10.09 | 10.09 | 9.90 | 0.44% | 415 |
| Feb 27, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 9.86 | -1.06% | 477 |
| Feb 25, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 9.96 | -7.69% | 222 |
| Feb 24, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.79 | 7.79% | 174 |
| Feb 20, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.01 | -6.38% | 285 |
| Feb 19, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.69 | 6.40% | 184 |
| Feb 13, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.05 | -0.10% | 327 |