Kunlun Energy Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	1.15	1.15	1.15	1.15	1.15	17.77%	200
Oct 22, 2025	0.98	0.98	0.98	0.98	0.98	4.80%	200
Sep 10, 2025	0.93	0.93	0.93	0.93	0.93	-5.56%	2,000
Jul 28, 2025	0.99	0.99	0.99	0.99	0.96	-4.20%	200
Jul 7, 2025	1.03	1.03	1.03	1.03	1.01	-17.60%	200
May 23, 2025	1.25	1.25	1.25	1.25	1.20	56.25%	200
May 15, 2025	0.80	0.80	0.80	0.80	0.77	-16.31%	8,000
May 2, 2025	0.96	0.96	0.96	0.96	0.92	-2.33%	5,000
Apr 23, 2025	0.98	0.98	0.98	0.98	0.94	7.31%	1,000
Apr 8, 2025	0.91	0.91	0.91	0.91	0.88	-2.15%	150
Mar 26, 2025	0.80	0.93	0.80	0.93	0.90	-14.50%	915
Mar 13, 2025	1.05	1.09	1.05	1.09	1.05	14.74%	1,300
Jan 29, 2025	0.95	0.95	0.95	0.95	0.91	-1.19%	1,354
Sep 24, 2024	0.96	0.96	0.96	0.96	0.92	2.44%	1,000
Aug 22, 2024	0.94	0.94	0.94	0.94	0.88	-6.99%	1,800
Jun 17, 2024	1.01	1.01	1.01	1.01	0.95	0.90%	50,000
Jun 10, 2024	1.00	1.00	1.00	1.00	0.94	15.41%	2,380
Jan 30, 2024	0.87	0.87	0.87	0.87	0.78	4.40%	15,000
Jan 19, 2024	0.83	0.83	0.83	0.83	0.74	-0.61%	1,499
Dec 27, 2023	0.84	0.84	0.84	0.84	0.75	-8.67%	7,230
Dec 1, 2023	0.91	0.91	0.91	0.91	0.82	6.61%	600
Sep 29, 2023	0.86	0.86	0.86	0.86	0.77	13.48%	500
Aug 4, 2023	0.76	0.76	0.76	0.76	0.68	-3.82%	2,500
Mar 24, 2023	0.79	0.79	0.79	0.79	0.70	-3.87%	1,499
Mar 22, 2023	0.82	0.82	0.82	0.82	0.73	7.05%	100
Feb 7, 2023	0.76	0.76	0.76	0.76	0.68	-1.25%	100
Feb 6, 2023	0.77	0.77	0.77	0.77	0.69	-2.37%	10,000
Feb 1, 2023	0.79	0.79	0.79	0.79	0.71	-3.25%	100
Jan 30, 2023	0.82	0.82	0.82	0.82	0.73	16.23%	500
Jan 18, 2023	0.70	0.70	0.70	0.70	0.63	1.59%	101
Jan 6, 2023	0.69	0.69	0.69	0.69	0.62	-1.56%	11,183
Jan 5, 2023	0.70	0.70	0.70	0.70	0.63	-1.70%	101
Jan 3, 2023	0.71	0.72	0.71	0.72	0.64	3.35%	9,364
Dec 30, 2022	0.69	0.69	0.69	0.69	0.62	0.49%	11,183
Dec 27, 2022	0.69	0.69	0.69	0.69	0.62	-5.67%	30,181
Dec 14, 2022	0.73	0.73	0.73	0.73	0.65	3.61%	100
Dec 13, 2022	0.71	0.71	0.71	0.71	0.63	-	100
Dec 7, 2022	0.71	0.71	0.71	0.71	0.63	-5.78%	100
Nov 30, 2022	0.75	0.75	0.75	0.75	0.67	8.01%	100
Nov 15, 2022	0.69	0.69	0.69	0.69	0.62	13.48%	100
Nov 4, 2022	0.61	0.61	0.61	0.61	0.55	-	3,500
Nov 2, 2022	0.61	0.61	0.61	0.61	0.55	-10.46%	3,500
Oct 17, 2022	0.68	0.68	0.68	0.68	0.61	-11.89%	150
Sep 15, 2022	0.80	0.80	0.77	0.77	0.69	-1.17%	2,620
Sep 2, 2022	0.78	0.78	0.78	0.78	0.70	-	15,000
Aug 24, 2022	0.78	0.78	0.78	0.78	0.70	0.81%	15,000
Aug 23, 2022	0.78	0.78	0.78	0.78	0.70	12.55%	194
Aug 19, 2022	0.69	0.69	0.69	0.69	0.62	-	10,000
Aug 11, 2022	0.69	0.69	0.69	0.69	0.62	-	10,000