United Energy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.850	0.900	0.840	0.890	0.665	19,385,369
2022-08-25	0.870	0.880	0.840	0.850	0.635	12,808,000
2022-08-24	0.880	0.890	0.840	0.870	0.650	15,006,000
2022-08-23	0.850	0.880	0.840	0.870	0.650	12,810,000
2022-08-22	0.790	0.860	0.790	0.850	0.635	16,814,000
2022-08-19	0.750	0.810	0.740	0.790	0.591	16,102,010
2022-08-18	0.740	0.770	0.740	0.760	0.568	14,293,800
2022-08-17	0.750	0.760	0.740	0.750	0.561	10,524,000
2022-08-16	0.740	0.760	0.720	0.760	0.568	20,262,000
2022-08-15	0.780	0.790	0.730	0.740	0.553	16,126,000
2022-08-12	0.830	0.880	0.760	0.780	0.583	26,008,000
2022-08-11	0.770	0.820	0.630	0.810	0.606	88,334,875
2022-08-10	0.790	0.810	0.730	0.750	0.561	35,231,000
2022-08-09	0.790	0.820	0.780	0.800	0.598	22,140,000
2022-08-08	0.780	0.800	0.760	0.800	0.598	19,008,760
2022-08-05	0.830	0.830	0.750	0.760	0.568	15,512,860
2022-08-04	0.790	0.800	0.770	0.790	0.591	22,364,740
2022-08-03	0.800	0.800	0.770	0.770	0.576	15,438,000
2022-08-02	0.850	0.860	0.770	0.780	0.583	24,638,000
2022-08-01	0.920	0.920	0.850	0.870	0.650	14,238,000
2022-07-29	0.900	0.920	0.890	0.900	0.673	23,043,221
2022-07-28	0.890	0.920	0.890	0.900	0.673	15,778,450
2022-07-27	0.920	0.930	0.890	0.890	0.665	15,736,000
2022-07-26	0.870	0.920	0.860	0.920	0.688	17,716,000
2022-07-25	0.850	0.870	0.840	0.870	0.650	19,736,000
2022-07-22	0.910	0.910	0.830	0.850	0.635	27,530,000
2022-07-21	0.920	0.930	0.890	0.910	0.680	21,780,000
2022-07-20	0.970	0.980	0.920	0.930	0.695	22,302,000
2022-07-19	0.940	0.970	0.920	0.970	0.725	21,228,551
2022-07-18	0.910	0.980	0.900	0.940	0.703	143,408,000
2022-07-15	0.900	0.940	0.890	0.910	0.680	25,732,000
2022-07-14	0.920	0.920	0.880	0.900	0.673	26,326,301
2022-07-13	0.900	0.920	0.890	0.900	0.673	25,332,000
2022-07-12	0.890	0.910	0.880	0.900	0.673	12,284,000
2022-07-11	0.920	0.920	0.880	0.900	0.673	23,770,000
2022-07-08	0.940	0.990	0.880	0.890	0.665	46,530,000
2022-07-07	0.920	0.920	0.870	0.900	0.673	21,424,000
2022-07-06	0.950	1.010	0.900	0.920	0.688	33,822,727
2022-07-05	0.930	1.010	0.930	0.960	0.718	36,992,480
2022-07-04	0.940	0.960	0.920	0.920	0.688	33,067,430
2022-06-30	0.960	0.970	0.930	0.940	0.703	22,013,410
2022-06-29	0.980	0.990	0.920	0.960	0.718	40,752,000
2022-06-28	1.010	1.020	0.960	0.980	0.733	43,730,000
2022-06-27	0.970	1.020	0.970	1.000	0.748	57,957,434
2022-06-24	1.000	1.010	0.960	0.970	0.725	23,360,000
2022-06-23	1.010	1.010	0.970	1.010	0.755	20,644,000
2022-06-22	1.000	1.020	0.980	1.000	0.748	19,794,000
2022-06-21	1.030	1.030	0.980	0.980	0.733	25,262,000
2022-06-20	1.000	1.030	0.990	1.020	0.763	22,034,000
2022-06-17	1.060	1.060	1.000	1.010	0.755	27,610,000
2022-06-16	1.060	1.070	1.030	1.050	0.785	34,371,449
2022-06-15	1.060	1.100	1.040	1.050	0.785	32,220,000
2022-06-14	1.120	1.120	1.060	1.060	0.792	28,934,090
2022-06-13	1.140	1.170	1.100	1.140	0.852	26,880,551
2022-06-10	1.130	1.150	1.120	1.140	0.852	20,386,740
2022-06-09	1.140	1.190	1.130	1.150	0.860	17,788,740
2022-06-08	1.140	1.170	1.130	1.150	0.860	20,530,000
2022-06-07	1.160	1.200	1.120	1.140	0.852	26,536,740
2022-06-06	1.190	1.210	1.160	1.180	0.882	33,462,840
2022-06-02	1.230	1.230	1.160	1.190	0.890	14,662,000

← NewerPage 18 of 21 · 1,230 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.