United Energy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	0.730	0.750	0.730	0.750	0.561	12,262,000
2023-02-20	0.740	0.740	0.720	0.740	0.553	7,906,000
2023-02-17	0.760	0.770	0.730	0.750	0.561	25,700,779
2023-02-16	0.770	0.770	0.750	0.760	0.568	17,840,000
2023-02-15	0.780	0.790	0.760	0.770	0.576	16,882,000
2023-02-14	0.770	0.790	0.770	0.780	0.583	14,314,000
2023-02-13	0.790	0.790	0.770	0.790	0.591	15,516,810
2023-02-10	0.780	0.790	0.770	0.790	0.591	16,581,510
2023-02-09	0.760	0.790	0.750	0.780	0.583	20,591,230
2023-02-08	0.750	0.770	0.750	0.770	0.576	6,531,000
2023-02-07	0.760	0.770	0.750	0.760	0.568	11,896,000
2023-02-06	0.770	0.770	0.740	0.760	0.568	11,414,000
2023-02-03	0.780	0.780	0.760	0.770	0.576	8,688,000
2023-02-02	0.780	0.790	0.770	0.790	0.591	9,810,864
2023-02-01	0.770	0.780	0.750	0.780	0.583	18,756,000
2023-01-31	0.770	0.800	0.750	0.770	0.576	42,067,246
2023-01-30	0.800	0.810	0.760	0.770	0.576	18,356,461
2023-01-27	0.820	0.850	0.820	0.830	0.621	9,968,000
2023-01-26	0.810	0.830	0.780	0.830	0.621	9,682,467
2023-01-20	0.780	0.820	0.780	0.820	0.613	16,944,820
2023-01-19	0.730	0.790	0.730	0.770	0.576	14,121,420
2023-01-18	0.750	0.750	0.730	0.730	0.546	8,104,000
2023-01-17	0.750	0.760	0.740	0.750	0.561	7,878,000
2023-01-16	0.750	0.760	0.740	0.760	0.568	17,056,000
2023-01-13	0.750	0.760	0.730	0.740	0.553	29,172,000
2023-01-12	0.750	0.750	0.720	0.740	0.553	19,570,000
2023-01-11	0.760	0.770	0.730	0.740	0.553	29,086,000
2023-01-10	0.740	0.850	0.740	0.760	0.568	115,598,000
2023-01-09	0.730	0.750	0.710	0.730	0.546	31,785,711
2023-01-06	0.740	0.760	0.710	0.720	0.538	32,035,561
2023-01-05	0.730	0.760	0.710	0.740	0.553	43,846,000
2023-01-04	0.770	0.770	0.730	0.730	0.546	40,728,000
2023-01-03	0.770	0.830	0.750	0.770	0.576	42,602,000
2022-12-30	0.710	0.840	0.690	0.770	0.576	136,902,594
2022-12-29	0.750	0.750	0.690	0.700	0.523	28,656,000
2022-12-28	0.840	0.840	0.730	0.740	0.553	51,140,000
2022-12-23	0.810	0.930	0.780	0.840	0.628	94,659,688
2022-12-22	0.900	0.920	0.780	0.810	0.606	100,327,906
2022-12-21	0.670	1.020	0.650	0.880	0.658	281,957,594
2022-12-20	0.700	0.700	0.660	0.670	0.501	8,184,000
2022-12-19	0.730	0.730	0.700	0.700	0.523	2,516,000
2022-12-16	0.710	0.740	0.700	0.720	0.538	11,512,000
2022-12-15	0.730	0.740	0.700	0.710	0.531	9,478,000
2022-12-14	0.740	0.740	0.710	0.740	0.553	8,575,160
2022-12-13	0.700	0.730	0.700	0.730	0.546	7,418,000
2022-12-12	0.710	0.710	0.700	0.700	0.523	5,764,000
2022-12-09	0.700	0.720	0.700	0.720	0.538	4,434,000
2022-12-08	0.710	0.720	0.700	0.700	0.523	4,229,113
2022-12-07	0.740	0.740	0.700	0.700	0.523	6,106,000
2022-12-06	0.730	0.770	0.710	0.740	0.553	8,770,000
2022-12-05	0.730	0.740	0.710	0.730	0.546	4,513,306
2022-12-02	0.710	0.740	0.710	0.720	0.538	17,061,650
2022-12-01	0.720	0.750	0.700	0.710	0.531	18,484,000
2022-11-30	0.690	0.720	0.680	0.720	0.538	14,318,000
2022-11-29	0.690	0.710	0.680	0.690	0.516	4,818,000
2022-11-28	0.690	0.700	0.670	0.680	0.508	3,980,000
2022-11-25	0.720	0.720	0.690	0.700	0.523	4,304,000
2022-11-24	0.700	0.730	0.690	0.710	0.531	2,734,000
2022-11-23	0.720	0.720	0.690	0.700	0.523	5,136,000
2022-11-22	0.700	0.730	0.690	0.720	0.538	5,620,000

← NewerPage 16 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.