Yankuang Energy Group Company Limited (HKG:1171)
Hong Kong
· Delayed Price · Currency is HKD 10.19
-0.12 (-1.16%)
Sep 29, 2025, 11:59 AM HKT
HKG:1171 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 10.17 | 10.47 | 10.17 | 10.31 | 10.31 | 1.38% | 25,762,396 |
| Sep 25, 2025 | 10.38 | 10.38 | 10.09 | 10.17 | 10.17 | -1.36% | 26,232,411 |
| Sep 24, 2025 | 10.37 | 10.38 | 10.13 | 10.31 | 10.31 | -0.29% | 18,815,756 |
| Sep 23, 2025 | 10.50 | 10.57 | 10.18 | 10.34 | 10.34 | -0.29% | 27,575,600 |
| Sep 22, 2025 | 10.72 | 10.75 | 10.26 | 10.37 | 10.37 | -2.45% | 36,736,545 |
| Sep 19, 2025 | 9.98 | 10.67 | 9.98 | 10.63 | 10.63 | 6.51% | 85,419,120 |
| Sep 18, 2025 | 10.36 | 10.36 | 9.84 | 9.98 | 9.98 | -3.85% | 45,340,632 |
| Sep 17, 2025 | 9.91 | 10.50 | 9.91 | 10.38 | 10.38 | 5.17% | 103,440,401 |
| Sep 16, 2025 | 9.90 | 10.15 | 9.74 | 9.87 | 9.87 | 0.71% | 48,902,367 |
| Sep 15, 2025 | 9.37 | 9.85 | 9.29 | 9.80 | 9.80 | 5.49% | 71,262,298 |
| Sep 12, 2025 | 9.36 | 9.38 | 9.22 | 9.29 | 9.29 | 0.11% | 18,068,778 |
| Sep 11, 2025 | 9.35 | 9.38 | 9.25 | 9.28 | 9.28 | -2.11% | 20,994,331 |
| Sep 10, 2025 | 9.58 | 9.58 | 9.47 | 9.48 | 9.28 | -1.25% | 16,751,766 |
| Sep 9, 2025 | 9.56 | 9.65 | 9.52 | 9.60 | 9.40 | 0.42% | 20,788,496 |
| Sep 8, 2025 | 9.39 | 9.66 | 9.32 | 9.56 | 9.36 | 1.81% | 53,308,266 |
| Sep 5, 2025 | 9.18 | 9.45 | 9.16 | 9.39 | 9.19 | 2.07% | 42,834,295 |
| Sep 4, 2025 | 9.24 | 9.26 | 9.06 | 9.20 | 9.01 | -0.11% | 21,631,500 |
| Sep 3, 2025 | 9.24 | 9.38 | 9.15 | 9.21 | 9.02 | -0.32% | 14,479,005 |
| Sep 2, 2025 | 9.39 | 9.48 | 9.20 | 9.24 | 9.05 | -1.49% | 24,501,365 |
| Sep 1, 2025 | 9.10 | 9.52 | 9.00 | 9.38 | 9.19 | 3.65% | 58,844,491 |
| Aug 29, 2025 | 9.10 | 9.21 | 9.02 | 9.05 | 8.86 | 0.33% | 28,921,500 |
| Aug 28, 2025 | 9.14 | 9.16 | 8.97 | 9.02 | 8.83 | -1.31% | 33,309,800 |
| Aug 27, 2025 | 9.40 | 9.48 | 9.07 | 9.14 | 8.95 | -3.28% | 42,529,396 |
| Aug 26, 2025 | 9.54 | 9.62 | 9.38 | 9.45 | 9.25 | 0.21% | 44,686,008 |
| Aug 25, 2025 | 9.35 | 9.50 | 9.26 | 9.43 | 9.23 | 2.39% | 45,236,179 |
| Aug 22, 2025 | 9.40 | 9.40 | 9.13 | 9.21 | 9.00 | -1.50% | 19,861,476 |
| Aug 21, 2025 | 9.16 | 9.43 | 9.11 | 9.35 | 9.13 | 2.63% | 34,358,663 |
| Aug 20, 2025 | 9.13 | 9.19 | 9.02 | 9.11 | 8.90 | -1.19% | 32,107,175 |
| Aug 19, 2025 | 9.28 | 9.30 | 9.13 | 9.22 | 9.01 | -0.54% | 27,134,250 |
| Aug 18, 2025 | 9.40 | 9.55 | 9.24 | 9.27 | 9.05 | -1.38% | 46,877,223 |
| Aug 15, 2025 | 9.30 | 9.46 | 9.23 | 9.40 | 9.18 | 1.08% | 29,132,800 |
| Aug 14, 2025 | 9.58 | 9.58 | 9.25 | 9.30 | 9.08 | -4.42% | 70,729,754 |
| Aug 13, 2025 | 9.82 | 9.90 | 9.64 | 9.73 | 9.50 | -0.31% | 37,152,553 |
| Aug 12, 2025 | 9.52 | 9.79 | 9.52 | 9.76 | 9.53 | 2.95% | 46,529,346 |
| Aug 11, 2025 | 9.52 | 9.68 | 9.41 | 9.48 | 9.26 | -0.42% | 22,010,878 |
| Aug 8, 2025 | 9.67 | 9.76 | 9.45 | 9.52 | 9.30 | -1.45% | 28,090,086 |
| Aug 7, 2025 | 9.66 | 9.70 | 9.44 | 9.66 | 9.44 | 0.84% | 30,357,102 |
| Aug 6, 2025 | 9.32 | 9.73 | 9.27 | 9.58 | 9.36 | 3.34% | 66,929,522 |
| Aug 5, 2025 | 9.22 | 9.31 | 9.11 | 9.27 | 9.05 | 1.09% | 20,031,825 |
| Aug 4, 2025 | 8.91 | 9.20 | 8.85 | 9.17 | 8.96 | 2.46% | 21,979,606 |
| Aug 1, 2025 | 8.91 | 9.05 | 8.91 | 8.95 | 8.74 | -0.11% | 26,447,930 |
| Jul 31, 2025 | 9.14 | 9.14 | 8.84 | 8.96 | 8.75 | -2.61% | 55,272,759 |
| Jul 30, 2025 | 9.20 | 9.40 | 9.14 | 9.20 | 8.99 | 0.11% | 50,300,310 |
| Jul 29, 2025 | 9.08 | 9.20 | 8.92 | 9.19 | 8.98 | 0.77% | 52,659,355 |
| Jul 28, 2025 | 9.32 | 9.34 | 9.06 | 9.12 | 8.91 | -3.90% | 73,798,070 |
| Jul 25, 2025 | 9.66 | 9.86 | 9.42 | 9.49 | 9.27 | -1.45% | 44,144,742 |
| Jul 24, 2025 | 9.45 | 9.72 | 9.30 | 9.63 | 9.41 | 1.80% | 77,891,781 |
| Jul 23, 2025 | 9.88 | 9.91 | 9.37 | 9.46 | 9.24 | 0.42% | 133,187,212 |
| Jul 22, 2025 | 8.65 | 9.50 | 8.58 | 9.42 | 9.20 | 9.53% | 226,205,235 |
| Jul 21, 2025 | 8.27 | 8.62 | 8.26 | 8.60 | 8.40 | 4.50% | 72,051,379 |