Unlock stock picks and a broker-level newsfeed that powers Wall Street.

HKSE - Delayed Quote HKD

UNITEDENERGY GP (0467.HK)

0.425
+0.020
+(4.94%)
At close: May 2 at 4:08:23 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.4050.4250.4050.4250.42513,366,000
Apr 30, 20250.3900.4050.3850.4050.40538,608,000
Apr 29, 20250.3950.4000.3850.3900.39041,262,407
Apr 28, 20250.4100.4100.3950.3950.39558,680,000
Apr 25, 20250.4050.4250.3950.4050.40582,808,000
Apr 24, 20250.4000.4100.3950.4000.40052,406,000
Apr 23, 20250.3950.4000.3850.4000.40074,394,000
Apr 22, 20250.3900.3950.3850.3900.39033,604,000
Apr 17, 20250.3850.3950.3800.3900.39043,714,000
Apr 16, 20250.3900.3900.3750.3850.38543,523,630
Apr 15, 20250.3900.3900.3800.3850.38527,088,000
Apr 14, 20250.3900.3900.3800.3900.39030,744,000
Apr 11, 20250.3850.3900.3750.3800.38041,552,000
Apr 10, 20250.4050.4050.3850.3900.39067,218,000
Apr 9, 20250.3750.3850.3650.3800.38080,896,000
Apr 8, 20250.3700.3950.3600.3900.390179,202,000
Apr 7, 20250.3850.3950.3500.3600.360172,790,000
Apr 3, 20250.4200.4400.4100.4350.43560,488,000
Apr 2, 20250.4350.4450.4150.4250.42598,512,000
Apr 1, 20250.4300.4550.4200.4350.435166,326,600
Mar 31, 20250.4200.4550.4100.4200.420255,694,000
Mar 28, 20250.3800.4250.3750.4150.415244,116,000
Mar 27, 20250.3600.3800.3550.3800.380133,722,000
Mar 26, 20250.3550.3600.3500.3550.35525,984,000
Mar 25, 20250.3500.3550.3350.3500.35062,684,000
Mar 24, 20250.3550.3550.3450.3450.34528,796,000
Mar 21, 20250.3550.3600.3500.3500.35019,576,000
Mar 20, 20250.3600.3600.3500.3550.35530,206,000
Mar 19, 20250.3550.3600.3500.3600.36019,036,000
Mar 18, 20250.3500.3600.3450.3600.36056,894,000
Mar 17, 20250.3600.3650.3450.3500.35066,008,000
Mar 14, 20250.3600.3650.3550.3600.36069,562,899
Mar 13, 20250.3600.3650.3550.3600.36039,258,000
Mar 12, 20250.3600.3700.3550.3600.36059,912,000
Mar 11, 20250.3500.3600.3500.3600.36041,904,000
Mar 10, 20250.3450.3550.3400.3550.355112,766,000
Mar 7, 20250.3400.3400.3350.3350.33532,780,000
Mar 6, 20250.3400.3500.3350.3400.34078,084,000
Mar 5, 20250.3350.3450.3300.3450.34574,680,000
Mar 4, 20250.3250.3400.3150.3350.335141,766,000
Mar 3, 20250.3150.3350.3100.3300.330279,402,000
Feb 28, 20250.3650.3700.3500.3550.355133,165,471
Feb 27, 20250.3700.3700.3600.3650.36567,837,092
Feb 26, 20250.3700.3750.3650.3700.37064,395,000
Feb 25, 20250.3600.3750.3600.3700.37063,033,727
Feb 24, 20250.3650.3700.3600.3650.36553,312,000
Feb 21, 20250.3750.3800.3650.3700.37079,862,000
Feb 20, 20250.3800.3800.3750.3800.38028,062,000
Feb 19, 20250.3700.3800.3650.3800.38075,650,000
Feb 18, 20250.3600.3700.3600.3700.37054,707,000
Feb 17, 20250.3700.3750.3550.3650.365109,266,000
Feb 14, 20250.3700.3750.3650.3700.37087,092,000
Feb 13, 20250.3750.3800.3650.3700.37068,186,000
Feb 12, 20250.3700.3750.3650.3750.37536,580,000
Feb 11, 20250.3700.3800.3650.3700.37056,932,000
Feb 10, 20250.3650.3750.3600.3700.37054,012,000
Feb 7, 20250.3650.3700.3600.3600.36069,600,000
Feb 6, 20250.3650.3700.3600.3650.36568,424,000
Feb 5, 20250.3700.3700.3600.3650.36540,804,473
Feb 4, 20250.3700.3750.3650.3650.3654,913,226
Feb 3, 20250.3650.3700.3500.3700.37014,774,000
Jan 28, 20250.3750.3750.3750.3750.375-
Jan 27, 20250.3650.3800.3600.3800.38048,702,000
Jan 24, 20250.3650.3650.3600.3650.36533,030,000
Jan 23, 20250.3650.3750.3600.3650.36550,816,000
Jan 22, 20250.3700.3750.3600.3650.36544,396,000
Jan 21, 20250.3800.3800.3650.3750.37557,370,000
Jan 20, 20250.3850.3900.3750.3800.38044,778,000
Jan 17, 20250.3800.3850.3750.3850.38556,660,000
Jan 16, 20250.3800.3850.3750.3850.38564,276,000
Jan 15, 20250.3750.3800.3650.3750.37584,946,000
Jan 14, 20250.3650.3750.3650.3750.37555,501,400
Jan 13, 20250.3550.3700.3500.3650.36593,070,000
Jan 10, 20250.3700.3700.3500.3550.355101,750,000
Jan 9, 20250.3700.3750.3600.3650.36543,184,000
Jan 8, 20250.3750.3850.3600.3700.370123,596,000
Jan 7, 20250.3500.3800.3500.3750.375191,284,000
Jan 6, 20250.3500.3550.3400.3500.35097,184,000
Jan 3, 20250.3450.3550.3400.3450.34593,006,000
Jan 2, 20250.3550.3600.3400.3450.34592,508,000
Dec 31, 20240.3600.3600.3600.3600.360-
Dec 30, 20240.3550.3650.3450.3500.35093,640,000
Dec 27, 20240.3600.3600.3400.3550.355129,244,000
Dec 24, 20240.3550.3550.3550.3550.355-
Dec 23, 20240.3550.3600.3400.3500.350122,624,000
Dec 20, 20240.3800.3850.3500.3550.355246,752,000
Dec 19, 20240.3950.4100.3800.3850.385275,490,000
Dec 18, 20240.3650.4100.3650.4050.405409,674,005
Dec 17, 20240.3600.3750.3550.3600.360123,588,000
Dec 16, 20240.3600.3650.3500.3600.360121,378,000
Dec 13, 20240.3600.3750.3550.3600.360126,364,000
Dec 12, 20240.3800.3800.3550.3600.360228,654,000
Dec 11, 20240.3700.4000.3700.3750.375328,000,000
Dec 10, 20240.3800.3800.3550.3700.370217,382,819
Dec 9, 20240.3450.3900.3400.3700.370623,363,043
Dec 6, 20240.3200.3500.3150.3400.340333,838,000
Dec 5, 20240.3100.3200.3000.3150.315120,772,000
Dec 4, 20240.2900.3150.2850.3050.305206,176,000
Dec 3, 20240.2950.2950.2750.2900.290166,283,986
Dec 2, 20240.2950.2950.2850.2900.29052,332,000
Nov 29, 20240.2950.3000.2850.2900.29055,596,000
Nov 28, 20240.3000.3050.2900.2950.29532,414,000
Nov 27, 20240.2950.3050.2900.3000.30046,238,000
Nov 26, 20240.3000.3000.2950.2950.29532,743,640
Nov 25, 20240.3000.3050.2900.3000.30066,972,735
Nov 22, 20240.3100.3100.2950.3000.30051,048,000
Nov 21, 20240.3100.3150.3050.3100.31036,040,000
Nov 20, 20240.3100.3150.3050.3150.31527,064,000
Nov 19, 20240.3150.3150.3050.3100.31027,756,299
Nov 18, 20240.3100.3150.3050.3100.31045,334,000
Nov 15, 20240.3050.3100.2950.3050.30559,306,000
Nov 14, 20240.3100.3100.3000.3000.30052,002,000
Nov 13, 20240.3200.3200.3000.3100.310118,932,000
Nov 12, 20240.3250.3300.3150.3200.32079,224,000
Nov 11, 20240.3400.3400.3250.3250.32585,404,000
Nov 8, 20240.3500.3550.3350.3400.34095,302,000
Nov 7, 20240.3350.3500.3350.3500.350118,248,000
Nov 6, 20240.3350.3450.3300.3350.33595,536,000
Nov 5, 20240.3250.3350.3200.3350.33582,312,378
Nov 4, 20240.3300.3300.3200.3300.33038,470,000
Nov 1, 20240.3250.3300.3200.3300.33043,960,000
Oct 31, 20240.3200.3250.3150.3250.32550,490,000
Oct 30, 20240.3200.3250.3100.3200.32052,020,000
Oct 29, 20240.3350.3350.3100.3200.320130,026,000
Oct 28, 20240.3300.3350.3250.3350.33546,024,000
Oct 25, 20240.3350.3400.3300.3300.33051,922,000
Oct 24, 20240.3450.3450.3250.3350.33572,484,000
Oct 23, 20240.3350.3500.3300.3450.345114,981,000
Oct 22, 20240.3250.3350.3200.3300.33049,342,000
Oct 21, 20240.3300.3300.3200.3250.32566,454,000
Oct 18, 20240.3200.3350.3100.3300.330124,196,000
Oct 17, 20240.3250.3350.3100.3150.31592,896,000
Oct 16, 20240.3250.3350.3200.3250.32579,635,000
Oct 15, 20240.3400.3400.3200.3300.330103,408,000
Oct 14, 20240.3450.3500.3300.3400.340126,875,999
Oct 10, 20240.3600.3650.3450.3450.345199,612,000
Oct 9, 20240.3950.3950.3500.3550.355207,164,000
Oct 8, 20240.4550.4800.3800.3850.385456,932,000
Oct 7, 20240.4400.4450.4250.4400.44030,830,000
Oct 4, 20240.4400.4600.4150.4250.42554,580,000
Oct 3, 20240.4550.4800.4200.4350.43565,102,000
Oct 2, 20240.3950.4600.3950.4500.450125,870,000
Sep 30, 20240.3450.3950.3350.3850.385602,814,000
Sep 27, 2024 0.04 Dividend
Sep 27, 20240.3050.3350.3000.3350.335272,242,476
Sep 26, 20240.3300.3400.3250.3350.295194,512,000
Sep 25, 20240.3250.3450.3200.3300.291204,735,827
Sep 24, 20240.3100.3200.3050.3200.282164,686,000
Sep 23, 20240.3350.3350.2800.3100.2731,029,912,001
Sep 20, 20240.3250.3350.3200.3350.295127,480,000
Sep 19, 20240.3300.3350.3200.3250.286367,160,000
Sep 17, 20240.3850.3950.3450.3450.304153,628,000
Sep 16, 20240.3150.3800.3150.3800.335140,416,000
Sep 13, 20240.3250.3300.3150.3200.282228,536,000
Sep 12, 20240.3150.3350.3100.3250.286226,326,000
Sep 11, 20240.4350.4400.2950.3100.2731,326,000,000
Sep 10, 20240.4400.4500.4300.4400.387132,622,000
Sep 9, 20240.4350.4450.4350.4400.387141,952,000
Sep 5, 20240.4350.4500.4350.4400.387129,104,000
Sep 4, 20240.4350.4400.4300.4400.387124,702,000
Sep 3, 20240.4400.4400.4350.4350.38362,498,000
Sep 2, 20240.4400.4400.4300.4350.383121,196,000
Aug 30, 20240.4300.4400.4300.4350.38379,907,223
Aug 29, 20240.4350.4400.4250.4300.37982,166,000
Aug 28, 20240.4300.4400.4300.4350.383106,464,000
Aug 27, 20240.4250.4300.4200.4300.37993,844,000
Aug 26, 20240.4250.4350.4200.4250.374116,906,000
Aug 23, 20240.4200.4300.4200.4250.37481,394,000
Aug 22, 20240.4200.4250.4100.4200.370107,234,742
Aug 21, 20240.4200.4250.4150.4200.37073,994,000
Aug 20, 20240.4050.4350.4050.4200.370151,026,000
Aug 19, 20240.4000.4100.3900.4000.352194,522,000
Aug 16, 20240.4100.4150.4050.4100.361110,318,000
Aug 15, 20240.4050.4150.4000.4050.357177,838,000
Aug 14, 20240.4050.4100.4000.4050.35788,276,476
Aug 13, 20240.4050.4100.3850.4050.357276,942,000
Aug 12, 20240.3850.4150.3800.4050.357246,490,000
Aug 9, 20240.3900.4050.3350.3850.339596,494,000
Aug 8, 20240.3850.3950.3850.3900.343148,932,000
Aug 7, 20240.3700.3900.3650.3850.339391,312,000
Aug 6, 20240.3550.3700.3500.3700.326107,350,000
Aug 5, 20240.3250.3550.3250.3550.313263,660,000
Aug 2, 20240.3250.3300.3200.3250.286139,036,000
Aug 1, 20240.3350.3350.3250.3300.29179,176,000
Jul 31, 20240.3300.3400.3300.3350.295158,070,000
Jul 30, 20240.3700.3750.3300.3300.291312,606,000
Jul 29, 20240.3750.3750.3550.3600.317158,654,000
Jul 26, 20240.3700.3900.3600.3750.330246,598,000
Jul 25, 20240.3300.3700.3300.3700.326323,142,000
Jul 24, 20240.3350.3350.3250.3350.29578,264,000
Jul 23, 20240.3300.3350.3300.3300.29159,414,000
Jul 22, 20240.3300.3400.3300.3300.291157,712,000
Jul 19, 20240.3350.3350.3250.3300.291143,176,000
Jul 18, 20240.3350.3400.3300.3350.295121,398,000
Jul 17, 20240.3250.3450.3250.3350.295274,382,476
Jul 16, 20240.3200.3350.3150.3250.286257,394,000
Jul 15, 20240.3400.3400.3200.3250.286177,796,000
Jul 12, 20240.3450.3500.3250.3400.299307,348,000
Jul 11, 20240.3400.3500.3300.3450.304213,243,397
Jul 10, 20240.3250.3350.3250.3350.295165,362,000
Jul 9, 20240.3100.3450.3050.3200.282420,564,000
Jul 8, 20240.3000.3150.3000.3100.273193,522,000
Jul 5, 20240.3100.3150.3000.3000.264171,193,439
Jul 4, 20240.3100.3250.3050.3100.273362,728,000
Jul 3, 20240.3150.3250.3050.3150.277259,740,000
Jul 2, 20240.3050.3200.2950.3100.273224,002,000
Jun 28, 20240.2950.3100.2700.3050.269758,658,000
Jun 27, 20240.4000.4000.2950.3000.264753,838,000
Jun 26, 20240.4150.4400.3900.3950.348284,862,000
Jun 25, 20240.3750.4200.3750.4150.365339,888,000
Jun 24, 20240.4200.4250.3450.3750.330588,194,897
Jun 21, 20240.5600.5600.3700.4200.3701,629,221,417
Jun 20, 20240.5600.5700.5400.5600.493118,580,000
Jun 19, 20240.5800.5900.5000.5600.493310,480,000
Jun 18, 20240.5800.5900.5600.5800.51176,032,307
Jun 17, 20240.5900.6100.5800.5900.52054,046,000
Jun 14, 20240.5600.6000.5300.6000.528107,506,746
Jun 13, 20240.5900.6100.5200.5600.493251,822,404
Jun 12, 20240.6300.6400.5900.5900.520177,511,321
Jun 11, 20240.6300.6400.5400.6300.555116,721,383
Jun 7, 20240.6400.6400.6300.6400.56436,819,606
Jun 6, 20240.6300.6500.6300.6400.56465,114,000
Jun 5, 20240.6300.6500.6300.6300.55529,626,000
Jun 4, 20240.6400.6500.6200.6400.564163,259,280
Jun 3, 20240.6500.6600.6300.6400.564224,193,418
May 31, 20240.6400.6500.6200.6400.564174,902,608
May 30, 20240.6200.6400.6200.6400.56470,316,870
May 29, 20240.6300.6400.6200.6300.55593,616,529
May 28, 20240.5900.6300.5800.6300.55585,428,000
May 27, 20240.6300.6300.4700.5800.511508,949,538
May 24, 20240.6300.6400.6200.6300.55532,907,936
May 23, 20240.6400.6400.6200.6300.55547,855,072
May 22, 20240.6400.6500.6300.6400.56491,128,000
May 21, 20240.6400.6500.6300.6400.56494,772,000
May 20, 20240.6300.6500.6200.6400.56489,772,000
May 17, 20240.6500.6500.6200.6300.555119,636,000
May 16, 20240.6500.6600.6300.6400.564262,493,857
May 14, 20240.6500.6600.6500.6500.572102,018,000
May 13, 20240.6400.6500.6300.6500.572113,586,000
May 10, 20240.6400.6500.6300.6300.555106,850,000
May 9, 20240.6300.6400.6200.6300.55576,564,000
May 8, 20240.6300.6500.6200.6300.555108,986,551
May 7, 20240.6300.6500.6200.6300.555125,976,742
May 6, 20240.6300.6600.6100.6300.555202,928,020
May 3, 20240.5800.6600.5800.6400.564401,211,383
May 2, 20240.5700.5900.5600.5700.502100,491,597

Related Tickers

CAD.L Cadogan Energy Solutions PLC
5.0000
+5.26%
 
MSMN.L Mosman Oil and Gas Limited
0.0490
+4.26%
 
ENQ.L EnQuest PLC
13.14
-4.78%
 
HBR.L Harbour Energy plc
160.90
+5.23%