United Energy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	0.740	0.740	0.700	0.710	0.531	8,520,000
2022-11-18	0.760	0.760	0.730	0.750	0.561	8,398,000
2022-11-17	0.780	0.780	0.740	0.760	0.568	6,010,000
2022-11-16	0.810	0.820	0.780	0.780	0.583	4,380,000
2022-11-15	0.770	0.810	0.770	0.810	0.606	16,084,000
2022-11-14	0.790	0.800	0.770	0.770	0.576	8,012,000
2022-11-11	0.800	0.800	0.770	0.790	0.591	5,351,160
2022-11-10	0.790	0.800	0.760	0.770	0.576	9,204,000
2022-11-09	0.820	0.830	0.800	0.800	0.598	12,320,000
2022-11-08	0.830	0.840	0.810	0.830	0.621	12,238,000
2022-11-07	0.840	0.850	0.800	0.830	0.621	18,600,000
2022-11-04	0.800	0.850	0.800	0.840	0.628	14,002,000
2022-11-03	0.820	0.820	0.770	0.790	0.591	15,324,000
2022-11-02	0.800	0.840	0.800	0.820	0.613	26,647,740
2022-11-01	0.760	0.830	0.760	0.800	0.598	35,504,000
2022-10-31	0.740	0.810	0.740	0.760	0.568	24,546,000
2022-10-28	0.830	0.840	0.740	0.750	0.561	14,518,000
2022-10-27	0.830	0.870	0.830	0.830	0.621	8,558,000
2022-10-26	0.800	0.860	0.800	0.860	0.643	12,602,800
2022-10-25	0.830	0.840	0.800	0.820	0.613	20,876,000
2022-10-24	0.860	0.880	0.820	0.830	0.621	12,418,580
2022-10-21	0.840	0.870	0.830	0.860	0.643	10,452,000
2022-10-20	0.870	0.870	0.820	0.830	0.621	16,218,000
2022-10-19	0.910	0.930	0.870	0.890	0.665	10,990,000
2022-10-18	0.910	0.920	0.900	0.910	0.680	13,539,720
2022-10-17	0.930	0.950	0.900	0.910	0.680	16,315,010
2022-10-14	0.920	0.950	0.920	0.930	0.695	11,939,350
2022-10-13	0.930	0.950	0.900	0.920	0.688	10,964,000
2022-10-12	0.970	0.970	0.910	0.930	0.695	8,165,200
2022-10-11	0.970	0.980	0.930	0.940	0.703	15,222,000
2022-10-10	1.050	1.050	0.970	0.970	0.725	12,240,000
2022-10-07	1.080	1.100	1.010	1.050	0.785	20,165,480
2022-10-06	1.000	1.090	0.970	1.070	0.800	49,689,320
2022-10-05	1.000	1.010	0.970	0.990	0.740	46,152,680
2022-10-03	0.900	0.980	0.900	0.980	0.733	42,293,980
2022-09-30	0.970	0.970	0.900	0.900	0.673	31,174,000
2022-09-29	0.960	1.000	0.950	0.970	0.725	37,700,961
2022-09-28	0.960	0.990	0.940	0.960	0.718	11,525,200
2022-09-27	0.950	0.970	0.930	0.970	0.725	13,898,000
2022-09-26	0.920	0.960	0.880	0.950	0.710	28,424,000
2022-09-23	0.950	0.980	0.930	0.930	0.695	18,262,000
2022-09-22	0.940	0.960	0.920	0.960	0.718	16,472,000
2022-09-21	0.920	0.970	0.870	0.950	0.710	27,034,000
2022-09-20	0.960	0.990	0.910	0.920	0.688	22,100,000
2022-09-19	0.970	1.000	0.950	0.960	0.718	17,451,480
2022-09-16	0.950	1.020	0.930	0.980	0.733	28,960,109
2022-09-15	0.950	1.000	0.930	0.970	0.725	15,102,360
2022-09-14	0.960	0.970	0.930	0.960	0.718	16,114,000
2022-09-13	0.950	0.980	0.900	0.970	0.725	22,587,221
2022-09-09	0.890	0.980	0.890	0.950	0.710	16,040,740
2022-09-08	0.910	0.910	0.850	0.890	0.665	13,330,000
2022-09-07	0.940	0.950	0.900	0.910	0.680	13,880,000
2022-09-06	0.940	0.950	0.920	0.950	0.710	12,176,000
2022-09-05	0.940	0.950	0.890	0.950	0.710	15,070,000
2022-09-02	0.910	0.950	0.880	0.940	0.703	15,922,000
2022-09-01	0.950	0.970	0.910	0.910	0.680	12,024,000
2022-08-31	0.950	0.980	0.910	0.970	0.725	17,960,740
2022-08-30	0.880	0.950	0.860	0.950	0.710	14,059,040
2022-08-29	0.880	0.890	0.870	0.880	0.658	8,124,000
2022-08-26	0.850	0.900	0.840	0.890	0.665	19,385,369

← NewerPage 17 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.