United Energy Group Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.720	0.740	0.710	0.720	0.510	32,997,000
2021-12-01	0.700	0.730	0.690	0.720	0.510	17,930,000
2021-11-30	0.720	0.720	0.700	0.700	0.496	9,785,125
2021-11-29	0.740	0.740	0.710	0.720	0.510	15,578,740
2021-11-26	0.770	0.780	0.730	0.750	0.532	29,114,000
2021-11-25	0.710	0.780	0.710	0.770	0.546	27,502,000
2021-11-24	0.690	0.720	0.690	0.720	0.510	26,042,000
2021-11-23	0.690	0.700	0.670	0.680	0.482	31,632,000
2021-11-22	0.670	0.710	0.670	0.690	0.489	18,060,000
2021-11-19	0.660	0.690	0.660	0.670	0.475	16,728,000
2021-11-18	0.690	0.700	0.660	0.670	0.475	14,574,000
2021-11-17	0.700	0.720	0.690	0.690	0.489	24,994,000
2021-11-16	0.710	0.710	0.690	0.700	0.496	11,844,000
2021-11-15	0.700	0.730	0.690	0.700	0.496	20,355,980
2021-11-12	0.710	0.730	0.700	0.710	0.503	18,876,000
2021-11-11	0.700	0.720	0.690	0.710	0.503	21,978,000
2021-11-10	0.710	0.710	0.700	0.710	0.503	14,404,000
2021-11-09	0.710	0.720	0.690	0.720	0.510	21,252,900
2021-11-08	0.750	0.750	0.700	0.710	0.503	13,822,000
2021-11-05	0.750	0.770	0.730	0.760	0.539	12,535,370
2021-11-04	0.740	0.780	0.680	0.770	0.546	20,844,189
2021-11-03	0.700	0.750	0.700	0.750	0.532	14,424,000
2021-11-02	0.700	0.740	0.700	0.710	0.503	11,086,000
2021-11-01	0.700	0.700	0.650	0.700	0.496	15,000,000
2021-10-29	0.730	0.740	0.660	0.690	0.489	16,702,000
2021-10-28	0.700	0.760	0.690	0.740	0.525	15,658,800
2021-10-27	0.720	0.730	0.680	0.690	0.489	96,962,000
2021-10-26	0.740	0.750	0.650	0.700	0.496	64,442,000
2021-10-25	0.750	0.760	0.730	0.740	0.525	15,312,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.