United Energy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	0.730	0.790	0.660	0.760	0.597	643,143,000
2023-11-14	1.230	1.240	0.510	0.770	0.605	1,537,946,500
2023-11-13	1.230	1.260	1.220	1.230	0.967	195,106,203
2023-11-10	1.240	1.260	1.230	1.230	0.967	166,702,500
2023-11-09	1.240	1.260	1.220	1.240	0.975	202,538,000
2023-11-08	1.250	1.270	1.240	1.240	0.975	207,708,891
2023-11-07	1.250	1.270	1.240	1.250	0.982	258,436,703
2023-11-06	1.250	1.280	1.240	1.250	0.982	441,534,031
2023-11-03	1.250	1.260	1.230	1.250	0.982	219,667,500
2023-11-02	1.250	1.270	1.230	1.240	0.975	184,664,000
2023-11-01	1.240	1.270	1.230	1.240	0.975	262,730,000
2023-10-31	1.240	1.270	1.230	1.250	0.982	236,204,984
2023-10-30	1.250	1.270	1.230	1.240	0.975	188,480,984
2023-10-27	1.230	1.280	1.230	1.250	0.982	222,718,797
2023-10-26	1.210	1.280	1.190	1.230	0.967	252,550,703
2023-10-25	1.200	1.240	1.180	1.210	0.951	410,296,812
2023-10-24	1.210	1.220	1.180	1.210	0.951	247,044,000
2023-10-20	1.180	1.250	1.170	1.210	0.951	258,884,000
2023-10-19	1.180	1.210	1.170	1.180	0.927	218,520,000
2023-10-18	1.180	1.210	1.160	1.180	0.927	179,178,000
2023-10-17	1.180	1.200	1.160	1.180	0.927	116,432,000
2023-10-16	1.180	1.240	1.160	1.180	0.927	127,807,508
2023-10-13	1.180	1.210	1.160	1.180	0.927	145,520,000
2023-10-12	1.200	1.220	1.170	1.180	0.927	104,246,000
2023-10-11	1.180	1.200	1.150	1.190	0.935	113,457,695
2023-10-10	1.220	1.220	1.180	1.180	0.927	93,950,000
2023-10-09	1.230	1.250	1.130	1.190	0.935	175,074,891
2023-10-06	0.970	1.240	0.970	1.230	0.967	128,881,906
2023-10-05	0.940	1.020	0.910	0.970	0.762	209,767,500
2023-10-04	0.980	1.010	0.750	0.950	0.747	335,929,531
2023-10-03	1.150	1.160	0.550	0.960	0.755	350,678,719
2023-09-29	1.150	1.190	1.130	1.150	0.904	121,031,797
2023-09-28	1.080	1.180	1.080	1.160	0.912	235,704,703
2023-09-27	1.080	1.080	1.050	1.080	0.849	80,758,000
2023-09-26	1.090	1.110	1.070	1.070	0.841	95,595,219
2023-09-25	1.100	1.120	1.080	1.090	0.857	77,456,000
2023-09-22	1.090	1.100	1.070	1.100	0.865	143,968,891
2023-09-21	1.090	1.110	1.070	1.090	0.857	112,062,305
2023-09-20	1.100	1.120	1.090	1.090	0.857	85,710,305
2023-09-19	1.170	1.170	1.090	1.100	0.865	183,816,094
2023-09-18	1.110	1.140	1.090	1.120	0.880	181,732,406
2023-09-15	1.110	1.140	1.090	1.100	0.865	159,153,906
2023-09-14	1.060	1.120	1.050	1.100	0.865	261,308,797
2023-09-13	1.060	1.090	1.020	1.050	0.825	201,576,000
2023-09-12	1.080	1.080	1.050	1.050	0.825	203,142,000
2023-09-11	1.080	1.100	1.050	1.070	0.841	121,070,000
2023-09-07	1.070	1.080	1.050	1.070	0.841	121,382,492
2023-09-06	1.060	1.080	1.030	1.060	0.833	160,485,406
2023-09-05	1.060	1.090	1.050	1.060	0.833	208,274,000
2023-09-04	1.050	1.080	1.040	1.050	0.825	129,117,797
2023-08-31	1.030	1.050	1.020	1.040	0.817	84,232,305
2023-08-30	1.030	1.080	1.020	1.030	0.810	93,960,000
2023-08-29	1.030	1.040	1.010	1.030	0.810	160,291,203
2023-08-28	1.020	1.030	1.010	1.020	0.802	42,000,000
2023-08-25	1.010	1.030	1.000	1.010	0.794	54,650,000
2023-08-24	1.010	1.010	0.990	1.010	0.794	44,992,000
2023-08-23	0.990	1.010	0.970	1.000	0.786	51,980,000
2023-08-22	1.000	1.040	0.990	0.990	0.778	78,478,000
2023-08-21	1.020	1.040	0.990	1.000	0.786	71,580,000
2023-08-18	1.040	1.040	1.000	1.020	0.802	82,628,000

← NewerPage 13 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.