United Energy Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	0.390	0.405	0.335	0.385	0.303	596,494,000
2024-08-08	0.385	0.395	0.385	0.390	0.307	148,932,000
2024-08-07	0.370	0.390	0.365	0.385	0.303	391,312,000
2024-08-06	0.355	0.370	0.350	0.370	0.291	107,350,000
2024-08-05	0.325	0.355	0.325	0.355	0.279	263,660,000
2024-08-02	0.325	0.330	0.320	0.325	0.255	139,036,000
2024-08-01	0.335	0.335	0.325	0.330	0.259	79,176,000
2024-07-31	0.330	0.340	0.330	0.335	0.263	158,070,000
2024-07-30	0.370	0.375	0.330	0.330	0.259	312,606,031
2024-07-29	0.375	0.375	0.355	0.360	0.283	158,654,000
2024-07-26	0.370	0.390	0.360	0.375	0.295	246,598,000
2024-07-25	0.330	0.370	0.330	0.370	0.291	323,142,031
2024-07-24	0.335	0.335	0.325	0.335	0.263	78,264,000
2024-07-23	0.330	0.335	0.330	0.330	0.259	59,414,000
2024-07-22	0.330	0.340	0.330	0.330	0.259	157,712,000
2024-07-19	0.335	0.335	0.325	0.330	0.259	143,176,000
2024-07-18	0.335	0.340	0.330	0.335	0.263	121,398,000
2024-07-17	0.325	0.345	0.325	0.335	0.263	274,382,406
2024-07-16	0.320	0.335	0.315	0.325	0.255	257,394,000
2024-07-15	0.340	0.340	0.320	0.325	0.255	177,796,000
2024-07-12	0.345	0.350	0.325	0.340	0.267	307,348,000
2024-07-11	0.340	0.350	0.330	0.345	0.271	213,243,297
2024-07-10	0.325	0.335	0.325	0.335	0.263	165,362,000
2024-07-09	0.310	0.345	0.305	0.320	0.252	420,564,000
2024-07-08	0.300	0.315	0.300	0.310	0.244	193,522,000
2024-07-05	0.310	0.315	0.300	0.300	0.236	171,193,406
2024-07-04	0.310	0.325	0.305	0.310	0.244	362,728,000
2024-07-03	0.315	0.325	0.305	0.315	0.248	259,740,000
2024-07-02	0.305	0.320	0.295	0.310	0.244	224,002,000
2024-06-28	0.295	0.310	0.270	0.305	0.240	758,658,000
2024-06-27	0.400	0.400	0.295	0.300	0.236	753,838,000
2024-06-26	0.415	0.440	0.390	0.395	0.310	284,862,031
2024-06-25	0.375	0.420	0.375	0.415	0.326	339,888,000
2024-06-24	0.420	0.425	0.345	0.375	0.295	588,194,812
2024-06-21	0.560	0.560	0.370	0.420	0.330	1,629,221,000
2024-06-20	0.560	0.570	0.540	0.560	0.440	118,580,000
2024-06-19	0.580	0.590	0.500	0.560	0.440	310,480,000
2024-06-18	0.580	0.590	0.560	0.580	0.456	76,032,305
2024-06-17	0.590	0.610	0.580	0.590	0.464	54,046,000
2024-06-14	0.560	0.600	0.530	0.600	0.472	107,506,703
2024-06-13	0.590	0.610	0.520	0.560	0.440	251,822,406
2024-06-12	0.630	0.640	0.590	0.590	0.464	177,511,297
2024-06-11	0.630	0.640	0.540	0.630	0.495	116,721,297
2024-06-07	0.640	0.640	0.630	0.640	0.503	36,819,602
2024-06-06	0.630	0.650	0.630	0.640	0.503	65,114,000
2024-06-05	0.630	0.650	0.630	0.630	0.495	29,626,000
2024-06-04	0.640	0.650	0.620	0.640	0.503	163,259,203
2024-06-03	0.650	0.660	0.630	0.640	0.503	224,193,406
2024-05-31	0.640	0.650	0.620	0.640	0.503	174,902,594
2024-05-30	0.620	0.640	0.620	0.640	0.503	70,316,875
2024-05-29	0.630	0.640	0.620	0.630	0.495	93,616,523
2024-05-28	0.590	0.630	0.580	0.630	0.495	85,428,000
2024-05-27	0.630	0.630	0.470	0.580	0.456	508,949,500
2024-05-24	0.630	0.640	0.620	0.630	0.495	32,907,930
2024-05-23	0.640	0.640	0.620	0.630	0.495	47,855,070
2024-05-22	0.640	0.650	0.630	0.640	0.503	91,128,000
2024-05-21	0.640	0.650	0.630	0.640	0.503	94,772,000
2024-05-20	0.630	0.650	0.620	0.640	0.503	89,772,000
2024-05-17	0.650	0.650	0.620	0.630	0.495	119,636,000
2024-05-16	0.650	0.660	0.630	0.640	0.503	262,493,781

← NewerPage 10 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-06	0.0500 HKD
2024-09-27	0.0400 HKD
2023-07-18	0.0400 HKD
2022-03-15	0.0400 HKD
2021-06-07	0.0236 HKD
2019-12-10	0.0400 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.