United Energy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.900	1.030	0.820	1.020	0.723	34,726,000
2022-03-01	1.170	1.170	0.870	0.890	0.631	30,498,000
2022-02-28	1.220	1.240	1.170	1.180	0.836	19,515,221
2022-02-25	1.140	1.230	1.130	1.220	0.865	17,867,150
2022-02-24	1.100	1.180	1.090	1.180	0.836	27,827,670
2022-02-23	1.060	1.140	1.050	1.120	0.794	269,512,000
2022-02-22	1.100	1.110	1.060	1.070	0.758	15,886,000
2022-02-21	1.100	1.120	1.050	1.100	0.780	20,274,000
2022-02-18	1.190	1.190	1.090	1.090	0.773	20,168,000
2022-02-17	1.200	1.240	1.150	1.180	0.836	29,930,000
2022-02-16	1.130	1.200	1.120	1.200	0.851	36,395,566
2022-02-15	1.090	1.200	1.090	1.150	0.815	26,760,000
2022-02-14	1.300	1.300	1.130	1.140	0.808	23,916,000
2022-02-11	1.220	1.260	1.200	1.260	0.893	24,016,000
2022-02-10	1.180	1.300	1.180	1.260	0.893	24,456,449
2022-02-09	1.080	1.220	1.060	1.220	0.865	29,641,961
2022-02-08	1.140	1.140	1.090	1.090	0.773	19,504,650
2022-02-07	1.140	1.180	1.110	1.130	0.801	24,498,000
2022-02-04	1.110	1.170	1.100	1.170	0.829	24,775,211
2022-01-31	1.120	1.150	1.050	1.150	0.815	19,302,000
2022-01-28	1.140	1.140	1.080	1.110	0.787	31,198,740
2022-01-27	1.110	1.130	1.060	1.130	0.801	25,510,260
2022-01-26	1.100	1.120	1.050	1.100	0.780	23,990,189
2022-01-25	1.070	1.130	1.060	1.100	0.780	19,781,650
2022-01-24	1.040	1.080	1.000	1.070	0.758	17,009,770
2022-01-21	1.030	1.060	1.000	1.040	0.737	28,780,740
2022-01-20	1.070	1.110	1.020	1.070	0.758	21,223,961
2022-01-19	0.980	1.120	0.970	1.070	0.758	23,155,221
2022-01-18	0.900	0.970	0.820	0.970	0.688	28,620,000
2022-01-17	1.000	1.000	0.870	0.920	0.652	33,089,578
2022-01-14	0.910	1.000	0.880	1.000	0.709	23,908,000
2022-01-13	0.850	0.910	0.840	0.910	0.645	15,444,000
2022-01-12	0.830	0.880	0.790	0.870	0.617	25,556,000
2022-01-11	0.720	0.860	0.710	0.850	0.602	28,462,000
2022-01-10	0.720	0.760	0.690	0.750	0.532	18,948,000
2022-01-07	0.680	0.730	0.670	0.720	0.510	23,024,000
2022-01-06	0.690	0.700	0.640	0.690	0.489	30,768,000
2022-01-05	0.730	0.730	0.680	0.720	0.510	22,660,000
2022-01-04	0.690	0.730	0.660	0.730	0.517	28,932,000
2022-01-03	0.650	0.690	0.580	0.690	0.489	22,826,000
2021-12-31	0.640	0.700	0.610	0.650	0.461	32,932,000
2021-12-30	0.510	0.650	0.500	0.650	0.461	26,260,000
2021-12-29	0.485	0.530	0.460	0.510	0.362	73,462,000
2021-12-28	0.490	0.520	0.480	0.480	0.340	60,018,000
2021-12-24	0.500	0.510	0.475	0.480	0.340	43,746,527
2021-12-23	0.495	0.520	0.485	0.500	0.354	12,258,000
2021-12-22	0.520	0.540	0.490	0.500	0.354	25,354,740
2021-12-21	0.510	0.530	0.500	0.530	0.376	17,355,580
2021-12-20	0.500	0.530	0.500	0.510	0.362	15,621,000
2021-12-17	0.660	0.660	0.490	0.490	0.347	54,808,000
2021-12-16	0.660	0.680	0.650	0.660	0.468	12,030,900
2021-12-15	0.650	0.700	0.640	0.660	0.468	40,018,000
2021-12-14	0.700	0.700	0.630	0.680	0.482	51,356,000
2021-12-13	0.750	0.750	0.680	0.700	0.496	37,182,000
2021-12-10	0.750	0.770	0.730	0.750	0.532	19,702,000
2021-12-09	0.710	0.770	0.700	0.770	0.546	18,240,000
2021-12-08	0.720	0.730	0.710	0.710	0.503	16,352,000
2021-12-07	0.720	0.730	0.710	0.720	0.510	14,573,610
2021-12-06	0.730	0.740	0.710	0.720	0.510	25,978,000
2021-12-03	0.730	0.740	0.720	0.720	0.510	13,494,000

← NewerPage 20 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.