United Energy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	0.650	0.660	0.650	0.650	0.511	102,018,000
2024-05-13	0.640	0.650	0.630	0.650	0.511	113,586,000
2024-05-10	0.640	0.650	0.630	0.630	0.495	106,850,000
2024-05-09	0.630	0.640	0.620	0.630	0.495	76,564,000
2024-05-08	0.630	0.650	0.620	0.630	0.495	108,986,492
2024-05-07	0.630	0.650	0.620	0.630	0.495	125,976,703
2024-05-06	0.630	0.660	0.610	0.630	0.495	202,928,000
2024-05-03	0.580	0.660	0.580	0.640	0.503	401,211,250
2024-05-02	0.570	0.590	0.560	0.570	0.448	100,491,508
2024-04-30	0.570	0.580	0.560	0.560	0.440	169,994,000
2024-04-29	0.570	0.580	0.560	0.570	0.448	174,335,297
2024-04-26	0.580	0.580	0.560	0.570	0.448	136,164,000
2024-04-25	0.570	0.580	0.560	0.570	0.448	228,628,000
2024-04-24	0.570	0.570	0.560	0.560	0.440	185,442,594
2024-04-23	0.550	0.570	0.550	0.560	0.440	88,100,000
2024-04-22	0.560	0.580	0.540	0.550	0.432	149,098,297
2024-04-19	0.530	0.580	0.520	0.560	0.440	208,604,297
2024-04-18	0.580	0.590	0.445	0.530	0.417	628,655,688
2024-04-17	0.590	0.600	0.570	0.580	0.456	297,020,000
2024-04-16	0.580	0.600	0.580	0.590	0.464	99,474,000
2024-04-15	0.580	0.600	0.570	0.580	0.456	151,220,000
2024-04-12	0.570	0.590	0.560	0.580	0.456	220,364,406
2024-04-11	0.550	0.570	0.550	0.570	0.448	172,264,703
2024-04-10	0.560	0.570	0.540	0.550	0.432	321,377,969
2024-04-09	0.560	0.570	0.550	0.550	0.432	202,016,000
2024-04-08	0.540	0.570	0.530	0.560	0.440	266,158,500
2024-04-05	0.495	0.570	0.475	0.540	0.424	291,070,031
2024-04-03	0.500	0.530	0.490	0.500	0.393	478,383,938
2024-04-02	0.560	0.570	0.350	0.500	0.393	1,112,609,000
2024-03-28	0.570	0.580	0.540	0.560	0.440	190,620,000
2024-03-27	0.590	0.600	0.570	0.570	0.448	217,366,000
2024-03-26	0.600	0.610	0.580	0.600	0.472	189,426,203
2024-03-25	0.600	0.610	0.590	0.600	0.472	185,791,203
2024-03-22	0.580	0.610	0.560	0.600	0.472	242,993,703
2024-03-21	0.580	0.610	0.570	0.580	0.456	244,562,000
2024-03-20	0.560	0.590	0.550	0.580	0.456	244,882,000
2024-03-19	0.550	0.560	0.530	0.560	0.440	168,544,188
2024-03-18	0.520	0.560	0.520	0.540	0.424	258,141,406
2024-03-15	0.510	0.530	0.500	0.520	0.409	465,222,031
2024-03-14	0.500	0.510	0.495	0.510	0.401	226,172,297
2024-03-13	0.495	0.510	0.490	0.500	0.393	152,840,000
2024-03-12	0.510	0.520	0.500	0.500	0.393	184,584,297
2024-03-11	0.495	0.510	0.490	0.510	0.401	88,490,914
2024-03-08	0.500	0.510	0.495	0.500	0.393	65,898,000
2024-03-07	0.500	0.520	0.490	0.495	0.389	178,668,609
2024-03-06	0.485	0.500	0.485	0.500	0.393	230,104,297
2024-03-05	0.485	0.500	0.480	0.485	0.381	214,908,000
2024-03-04	0.490	0.500	0.480	0.485	0.381	410,231,000
2024-03-01	0.485	0.510	0.480	0.490	0.385	347,852,094
2024-02-29	0.520	0.530	0.480	0.480	0.377	409,193,969
2024-02-28	0.530	0.550	0.510	0.520	0.409	298,974,031
2024-02-27	0.510	0.540	0.510	0.530	0.417	437,380,594
2024-02-26	0.500	0.530	0.485	0.510	0.401	381,280,000
2024-02-23	0.470	0.510	0.455	0.500	0.393	369,153,969
2024-02-22	0.435	0.480	0.425	0.465	0.365	350,714,594
2024-02-21	0.420	0.445	0.415	0.440	0.346	348,476,594
2024-02-20	0.375	0.435	0.375	0.415	0.326	735,328,000
2024-02-19	0.495	0.510	0.410	0.420	0.330	1,609,454,100
2024-02-16	0.530	0.590	0.470	0.570	0.448	506,515,000
2024-02-15	0.620	0.720	0.500	0.530	0.417	812,615,062

← NewerPage 11 of 21 · 1,229 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.