United Energy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	1.240	1.290	1.220	1.230	0.920	39,440,738
2022-05-31	1.290	1.310	1.240	1.260	0.942	244,047,297
2022-05-30	1.260	1.320	1.240	1.280	0.957	22,887,180
2022-05-27	1.250	1.300	1.250	1.270	0.949	16,622,189
2022-05-26	1.190	1.260	1.150	1.260	0.942	23,859,670
2022-05-25	1.210	1.270	1.180	1.190	0.890	21,112,730
2022-05-24	1.230	1.250	1.190	1.200	0.897	23,229,449
2022-05-23	1.190	1.250	1.170	1.230	0.920	20,295,711
2022-05-20	1.200	1.240	1.160	1.170	0.875	24,081,420
2022-05-19	1.150	1.190	1.100	1.180	0.882	25,432,740
2022-05-18	1.130	1.190	1.080	1.170	0.875	32,360,881
2022-05-17	1.050	1.140	1.030	1.130	0.845	44,539,527
2022-05-16	1.050	1.070	1.020	1.040	0.778	46,780,219
2022-05-13	0.970	1.040	0.950	1.040	0.778	60,298,000
2022-05-12	1.010	1.030	0.940	0.960	0.718	32,720,000
2022-05-11	0.960	1.010	0.950	1.010	0.755	35,362,059
2022-05-10	0.910	0.990	0.890	0.970	0.725	29,272,000
2022-05-06	1.070	1.070	0.950	0.960	0.718	35,378,000
2022-05-05	1.040	1.090	1.010	1.080	0.807	50,652,000
2022-05-04	0.990	1.050	0.990	1.040	0.778	68,088,734
2022-05-03	0.930	0.990	0.920	0.990	0.740	70,152,734
2022-04-29	0.850	0.940	0.840	0.930	0.695	94,334,000
2022-04-28	0.830	0.850	0.810	0.850	0.635	31,086,000
2022-04-27	0.890	0.890	0.820	0.840	0.628	23,770,000
2022-04-26	0.890	0.900	0.850	0.880	0.658	42,930,000
2022-04-25	0.910	0.930	0.850	0.870	0.650	40,134,738
2022-04-22	0.890	0.930	0.870	0.920	0.688	93,884,000
2022-04-21	0.910	0.920	0.860	0.900	0.673	38,982,000
2022-04-20	0.880	0.930	0.880	0.900	0.673	54,326,000
2022-04-19	0.840	0.910	0.830	0.900	0.673	39,524,000
2022-04-14	0.810	0.880	0.800	0.840	0.628	65,348,000
2022-04-13	0.810	0.820	0.750	0.800	0.598	37,912,000
2022-04-12	0.930	0.930	0.790	0.800	0.598	42,401,953
2022-04-11	0.950	0.980	0.910	0.930	0.695	32,926,000
2022-04-08	0.900	0.960	0.880	0.960	0.718	44,350,000
2022-04-07	0.880	0.910	0.870	0.890	0.665	32,302,000
2022-04-06	0.860	0.900	0.860	0.890	0.665	39,448,000
2022-04-04	0.810	0.860	0.780	0.860	0.643	36,084,000
2022-04-01	0.890	0.900	0.790	0.820	0.613	49,506,000
2022-03-31	0.850	0.920	0.850	0.900	0.673	38,684,078
2022-03-30	0.850	0.880	0.830	0.860	0.643	31,966,000
2022-03-29	0.830	0.860	0.810	0.850	0.635	33,012,000
2022-03-28	0.850	0.860	0.810	0.830	0.621	36,706,000
2022-03-25	0.880	0.880	0.830	0.850	0.635	35,186,000
2022-03-24	0.920	0.920	0.850	0.870	0.650	27,876,000
2022-03-23	0.890	0.930	0.860	0.920	0.688	37,062,000
2022-03-22	0.920	0.960	0.860	0.910	0.680	34,838,000
2022-03-21	0.930	0.930	0.890	0.920	0.688	31,038,600
2022-03-18	0.830	0.920	0.810	0.920	0.688	59,671,391
2022-03-17	0.790	0.840	0.760	0.810	0.606	44,498,000
2022-03-16	0.720	0.800	0.670	0.780	0.583	70,842,000
2022-03-15	0.720	0.720	0.640	0.670	0.501	44,774,000
2022-03-14	0.910	0.940	0.760	0.770	0.546	40,100,000
2022-03-11	0.850	0.940	0.820	0.870	0.617	49,932,000
2022-03-10	0.830	0.860	0.800	0.860	0.610	49,552,000
2022-03-09	0.920	0.980	0.830	0.840	0.595	41,826,000
2022-03-08	0.980	1.020	0.920	0.930	0.659	45,356,000
2022-03-07	0.930	0.980	0.860	0.980	0.695	48,866,000
2022-03-04	1.040	1.040	0.910	0.910	0.645	21,498,000
2022-03-03	1.030	1.050	0.990	1.050	0.744	26,128,000

← NewerPage 19 of 21 · 1,234 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.