United Energy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	1.230	1.230	1.170	1.170	0.875	12,174,000
2023-05-19	1.220	1.250	1.180	1.230	0.920	13,884,480
2023-05-18	1.230	1.250	1.170	1.210	0.905	11,285,980
2023-05-17	1.240	1.260	1.200	1.230	0.920	7,716,000
2023-05-16	1.230	1.250	1.210	1.240	0.927	9,967,330
2023-05-15	1.250	1.270	1.200	1.230	0.920	9,372,340
2023-05-12	1.230	1.250	1.180	1.250	0.935	8,357,076
2023-05-11	1.180	1.240	1.170	1.230	0.920	11,759,500
2023-05-10	1.240	1.240	1.160	1.170	0.875	10,236,000
2023-05-09	1.280	1.290	1.190	1.200	0.897	23,327,730
2023-05-08	1.240	1.280	1.220	1.280	0.957	16,820,740
2023-05-05	1.210	1.250	1.150	1.240	0.927	11,260,740
2023-05-04	1.190	1.230	1.170	1.200	0.897	7,342,000
2023-05-03	1.180	1.190	1.150	1.190	0.890	3,007,750
2023-05-02	1.180	1.180	1.160	1.180	0.882	1,664,000
2023-04-28	1.210	1.210	1.160	1.180	0.882	17,474,740
2023-04-27	1.220	1.280	1.150	1.190	0.890	20,489,980
2023-04-26	1.150	1.260	1.140	1.220	0.912	21,649,051
2023-04-25	1.160	1.200	1.120	1.150	0.860	7,979,318
2023-04-24	1.170	1.170	1.100	1.120	0.837	9,160,000
2023-04-21	1.090	1.180	1.090	1.150	0.860	13,059,250
2023-04-20	1.090	1.120	1.070	1.090	0.815	6,902,000
2023-04-19	1.140	1.150	1.090	1.090	0.815	7,636,000
2023-04-18	1.140	1.150	1.090	1.140	0.852	14,228,000
2023-04-17	1.100	1.190	1.070	1.140	0.852	20,848,350
2023-04-14	1.050	1.080	1.050	1.070	0.800	4,784,437
2023-04-13	1.020	1.100	1.020	1.070	0.800	15,932,820
2023-04-12	1.040	1.040	1.000	1.020	0.763	7,032,000
2023-04-11	0.970	1.010	0.930	1.000	0.748	18,744,730
2023-04-06	0.970	1.000	0.920	0.950	0.710	12,976,000
2023-04-04	0.960	0.970	0.900	0.960	0.718	20,877,480
2023-04-03	0.970	1.020	0.890	0.940	0.703	34,686,738
2023-03-31	1.100	1.170	0.890	0.930	0.695	125,133,906
2023-03-30	0.940	1.130	0.940	1.070	0.800	76,283,695
2023-03-29	0.940	0.990	0.930	0.950	0.710	48,170,000
2023-03-28	0.820	0.960	0.800	0.940	0.703	89,940,000
2023-03-27	0.750	0.820	0.750	0.800	0.598	62,373,000
2023-03-24	0.710	0.750	0.710	0.740	0.553	11,776,000
2023-03-23	0.710	0.720	0.700	0.710	0.531	7,378,000
2023-03-22	0.690	0.710	0.680	0.700	0.523	7,060,000
2023-03-21	0.700	0.700	0.670	0.680	0.508	3,880,000
2023-03-20	0.680	0.700	0.680	0.690	0.516	8,216,000
2023-03-17	0.670	0.700	0.670	0.680	0.508	12,900,000
2023-03-16	0.690	0.690	0.670	0.670	0.501	6,084,000
2023-03-15	0.700	0.710	0.680	0.690	0.516	7,386,000
2023-03-14	0.700	0.710	0.680	0.700	0.523	8,425,000
2023-03-13	0.670	0.710	0.650	0.700	0.523	17,426,000
2023-03-10	0.690	0.690	0.660	0.670	0.501	13,468,810
2023-03-09	0.710	0.710	0.690	0.700	0.523	6,618,000
2023-03-08	0.740	0.750	0.710	0.710	0.531	8,550,000
2023-03-07	0.730	0.760	0.730	0.750	0.561	14,290,000
2023-03-06	0.730	0.740	0.710	0.730	0.546	8,867,130
2023-03-03	0.710	0.730	0.710	0.730	0.546	6,964,000
2023-03-02	0.730	0.730	0.710	0.710	0.531	2,994,467
2023-03-01	0.710	0.730	0.710	0.720	0.538	7,472,000
2023-02-28	0.700	0.720	0.700	0.720	0.538	12,058,000
2023-02-27	0.710	0.710	0.700	0.700	0.523	14,344,450
2023-02-24	0.710	0.720	0.710	0.710	0.531	4,118,000
2023-02-23	0.740	0.740	0.710	0.710	0.531	8,906,000
2023-02-22	0.740	0.750	0.730	0.740	0.553	7,198,000

← NewerPage 15 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.