HKSE - Delayed Quote HKD

YANKUANG ENERGY (1171.HK)

Compare
8.030
+0.160
+(2.03%)
At close: 4:08:04 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 20257.8808.0307.8008.0308.03033,034,222
Jan 13, 20257.9207.9207.7407.8707.87033,335,938
Jan 10, 20258.2008.3107.8807.9307.93051,271,811
Jan 9, 20258.2608.3108.1108.2008.20022,242,601
Jan 8, 20258.6708.6708.1408.2608.26065,156,054
Jan 7, 20258.7708.7708.6208.6708.67014,439,219
Jan 6, 20258.8408.8608.6708.7308.73016,123,100
Jan 3, 20258.7708.9208.7408.8208.82022,336,055
Jan 2, 20258.9508.9508.6708.7208.72029,428,700
Dec 31, 20248.9308.9308.9308.9308.930-
Dec 30, 20248.7208.9308.7208.7908.79025,850,831
Dec 27, 20248.6608.7508.6408.7208.72022,576,767
Dec 24, 20248.6608.6608.6608.6608.660-
Dec 23, 20248.7108.7108.5508.5908.59025,295,623
Dec 20, 20248.9208.9608.5808.6808.68079,081,622
Dec 19, 20248.9308.9608.8408.9208.92016,760,326
Dec 18, 20248.9609.0408.9508.9708.97015,079,455
Dec 17, 20249.0309.1208.9208.9608.96019,702,042
Dec 16, 20249.1109.2609.0009.0509.05022,524,814
Dec 13, 20249.4309.4309.0609.1209.12035,375,525
Dec 12, 20249.4809.5409.3809.4809.48015,154,370
Dec 11, 20249.4309.5809.4009.4409.44014,257,996
Dec 10, 20249.6809.7409.4009.4309.43018,903,622
Dec 9, 20249.3509.5409.2609.5109.51018,697,705
Dec 6, 20249.2509.3909.1809.3409.34014,113,823
Dec 5, 20249.3709.3709.1609.2109.21014,766,176
Dec 4, 20249.2009.4109.1009.3709.37023,578,900
Dec 3, 20248.9809.1508.9509.1309.13020,277,330
Dec 2, 20249.0209.0308.8608.9608.96020,441,220
Nov 29, 20248.9609.0508.8908.9508.95013,473,800
Nov 28, 20249.1509.1508.9208.9308.93016,202,580
Nov 27, 20249.0509.1408.9709.1109.11012,157,235
Nov 26, 20249.0809.1509.0109.0509.05018,552,757
Nov 25, 20249.2709.3609.0709.0809.08019,989,383
Nov 22, 20249.5109.6409.1709.2409.24027,305,736
Nov 21, 20249.5009.5809.4809.5109.51013,115,159
Nov 20, 20249.5009.5909.4809.5409.54012,013,260
Nov 19, 20249.6009.6409.4009.5409.54020,870,334
Nov 18, 20249.4009.7309.4009.5309.53026,026,495
Nov 15, 20249.5009.5509.2809.3409.34051,899,402
Nov 14, 20249.7309.7309.4709.5009.50023,618,421
Nov 13, 20249.6909.7909.6409.7409.74018,633,189
Nov 12, 20249.9009.9609.5809.6809.68028,412,924
Nov 11, 202410.14010.1609.7809.8709.87050,867,761
Nov 8, 202410.48010.62010.14010.22010.22029,298,121
Nov 7, 202410.34010.52010.24010.46010.46018,211,697
Nov 6, 202410.48010.52010.26010.34010.34019,815,557
Nov 5, 202410.32010.46010.22010.46010.46018,658,569
Nov 4, 202410.32010.36010.16010.30010.3009,457,653
Nov 1, 202410.16010.40010.16010.32010.32022,568,830
Oct 31, 202410.12010.20010.08010.12010.12011,287,240
Oct 30, 2024 0.251 Dividend
Oct 30, 202410.24010.24010.06010.12010.12020,485,289
Oct 29, 202410.58010.58010.26010.44010.18939,271,684
Oct 28, 202410.52010.66010.40010.58010.32623,097,360
Oct 25, 202410.70010.74010.54010.58010.32619,426,200
Oct 24, 202410.62010.78010.50010.74010.48217,413,836
Oct 23, 202410.80010.80010.48010.60010.34531,007,649
Oct 22, 202410.70010.82010.56010.78010.52129,844,092
Oct 21, 202410.70010.88010.54010.62010.36528,029,539
Oct 18, 202410.26010.72010.26010.66010.40427,892,149
Oct 17, 202410.60010.86010.12010.26010.01336,061,697
Oct 16, 202410.60010.70010.40010.54010.28726,086,071
Oct 15, 202410.98010.98010.52010.62010.36530,646,326
Oct 14, 202411.00011.16010.60010.92010.65739,705,780
Oct 10, 202410.28011.50010.28011.10010.833104,838,948
Oct 9, 202410.78010.80010.06010.2009.95581,525,750
Oct 8, 202412.00012.20010.62010.78010.521120,756,810
Oct 7, 202411.70012.00011.56011.88011.59440,683,588
Oct 4, 202411.02011.56010.94011.50011.22433,204,764
Oct 3, 202411.20011.26010.80011.04010.77522,795,397
Oct 2, 202411.10011.32010.72011.26010.98934,301,970
Sep 30, 202410.80011.28010.62010.98010.71685,345,864
Sep 27, 202410.36010.54010.10010.52010.26790,611,409
Sep 26, 20249.86010.3009.80010.26010.01362,795,946
Sep 25, 202410.20010.3209.8009.8709.633141,716,134
Sep 24, 20249.62010.3009.62010.2009.95543,365,152
Sep 23, 20249.3809.7909.2009.5609.33046,592,542
Sep 20, 20249.1609.3909.1509.3209.09623,368,107
Sep 19, 20249.1009.1708.9109.1508.93020,880,643
Sep 17, 20248.9509.0008.8908.9708.7543,221,596
Sep 16, 20249.0209.0408.7808.9008.68619,088,760
Sep 13, 20249.1009.1608.9709.0208.80317,441,992
Sep 12, 20249.1209.1808.9509.0608.84217,004,495
Sep 11, 20249.2009.2008.9109.0508.83234,405,190
Sep 10, 20249.4609.5009.1509.2108.98921,401,472
Sep 9, 20249.7109.7509.3109.4209.19428,057,178
Sep 5, 20249.7809.9209.5809.7809.54514,396,160
Sep 4, 20249.93010.0409.7109.8809.64218,212,071
Sep 3, 202410.16010.38010.02010.0409.79911,511,787
Sep 2, 202410.22010.4209.93010.2409.99429,132,881
Aug 30, 20249.95010.1809.90010.1209.87718,874,499
Aug 29, 202410.10010.1009.93010.0009.76010,648,534
Aug 28, 202410.22010.32010.00010.1009.85712,478,828
Aug 27, 20249.81010.2809.78010.1609.91626,939,228
Aug 26, 20249.8609.9609.7709.8409.6039,536,406
Aug 23, 20249.7209.9209.7209.8009.5649,156,615
Aug 22, 20249.8309.8309.6209.7609.52512,417,713
Aug 21, 20249.5609.8409.4109.8009.56447,315,854
Aug 20, 20249.9009.9009.2109.4109.18493,748,025
Aug 19, 202410.28010.50010.04010.1409.89621,145,038
Aug 16, 202410.14010.44010.12010.28010.03326,592,937
Aug 15, 20249.93010.1809.88010.0409.79915,532,289
Aug 14, 202410.04010.1409.8409.9309.69111,226,681
Aug 13, 202410.06010.1809.99010.0609.81812,833,725
Aug 12, 20249.89010.2009.82010.0409.79922,970,860
Aug 9, 20249.8009.9209.6909.8809.64223,077,215
Aug 8, 20249.6409.7409.5309.7309.49616,394,571
Aug 7, 20249.5209.6809.4609.6409.40826,117,345
Aug 6, 20249.6709.8509.4309.5209.29120,707,940
Aug 5, 20249.9209.9209.4009.6109.37936,654,174
Aug 2, 20249.89010.1209.7709.9609.72116,939,529
Aug 1, 202410.26010.4209.93010.0009.76032,832,099
Jul 31, 20249.75010.2609.64010.2009.95532,760,012
Jul 30, 20249.9709.9809.5709.6509.41816,455,338
Jul 29, 20249.82010.0009.7609.9009.66213,630,898
Jul 26, 20249.6609.8709.6509.7409.50616,291,474
Jul 25, 202410.00010.0009.6109.6609.42819,006,492
Jul 24, 20249.99010.1409.9209.9909.75017,819,230
Jul 23, 202410.08010.1209.8809.9909.75012,218,250
Jul 22, 20249.93010.0209.61010.0209.77926,807,255
Jul 19, 202410.16010.1609.8609.9309.69124,139,900
Jul 18, 202410.12010.20010.02010.1609.91618,515,601
Jul 17, 202410.46010.54010.10010.1209.87726,123,710
Jul 16, 202410.34010.58010.22010.46010.20939,015,383
Jul 15, 202410.20010.54010.06010.34010.09140,519,554
Jul 12, 202410.32010.42010.02010.2009.95540,040,068
Jul 11, 202410.40010.52010.14010.28010.03332,330,239
Jul 10, 202411.10011.10010.12010.28010.03375,827,348
Jul 9, 202411.14011.20011.00011.10010.83317,342,191
Jul 8, 202411.46011.48011.14011.20010.93121,701,499
Jul 5, 202411.58011.70011.18011.42011.14523,476,624
Jul 4, 202411.40011.58011.40011.58011.30218,870,220
Jul 3, 202411.38011.68011.22011.36011.08727,010,750
Jul 2, 202411.54011.76011.22011.40011.12638,476,924
Jun 28, 202411.02011.38011.02011.16010.89229,606,982
Jun 27, 202411.36011.38010.92011.02010.75533,936,779
Jun 26, 2024 0.209 Dividend
Jun 26, 202411.82012.00011.14011.38011.10653,976,331
Jun 26, 2024 13:10 Stock Splits
Jun 25, 202412.67713.04612.49212.95412.43947,814,130
Jun 24, 202412.86212.87712.43112.61512.11433,052,266
Jun 21, 202413.23113.23112.64612.76912.26259,143,463
Jun 20, 202413.40013.53813.12313.23112.70551,698,831
Jun 19, 202413.38513.41513.23113.33812.80849,160,872
Jun 18, 202413.47713.55413.20013.26212.73427,476,703
Jun 17, 202413.93813.93813.40013.40012.86757,259,924
Jun 14, 202414.06214.18513.84613.93813.38422,080,198
Jun 13, 202414.23114.32313.93813.98513.42938,461,364
Jun 12, 202413.98514.29213.70814.13813.57645,796,094
Jun 11, 202413.89214.03113.63113.98513.42943,120,357
Jun 7, 202413.93814.10813.73813.89213.34037,501,148
Jun 6, 202413.56913.96913.55413.86213.31160,781,835
Jun 5, 202413.49213.61513.44613.52312.98669,354,862
Jun 4, 202413.84613.84613.41513.49212.956264,231,063
Jun 3, 202415.20015.27714.73814.84614.25619,800,352
May 31, 202414.92315.38514.92315.01514.41932,258,155
May 30, 202415.20015.20014.72314.92314.33028,311,814
May 29, 202415.23115.46215.12315.29214.68426,537,833
May 28, 202415.23115.46215.10815.29214.68426,148,852
May 27, 202414.84615.33814.84615.12314.52227,412,252
May 24, 202414.76915.09214.67714.84614.25620,966,175
May 23, 202414.53814.96914.44614.76914.18219,983,871
May 22, 202414.92315.16914.53814.64614.06423,866,152
May 21, 202414.73815.00014.56914.84614.25618,042,520
May 20, 202414.55414.92314.35414.81514.22626,173,316
May 17, 202414.33814.58514.04614.50813.93126,033,701
May 16, 202414.01514.46214.01514.33813.76833,134,332
May 14, 202414.89214.95413.84613.90813.35576,280,259
May 13, 202415.07715.16914.73815.00014.40426,238,470
May 10, 202414.61515.12314.61515.10814.50739,837,384
May 9, 202414.46214.58514.30814.44613.87217,885,337
May 8, 202413.86214.69213.84614.44613.87250,654,201
May 7, 202413.61513.95413.61513.86213.31125,713,779
May 6, 202413.21513.66213.00013.61513.07431,852,510
May 3, 202412.98513.16912.84613.12312.60110,895,610
May 2, 202413.13813.13812.86212.98512.4688,739,315
Apr 30, 202412.72313.35412.61513.10812.58751,900,921
Apr 29, 202412.52312.70812.24612.69212.18844,226,028
Apr 26, 202413.18513.38512.70812.75412.24762,851,007
Apr 25, 202412.90813.30812.84613.23112.70523,826,478
Apr 24, 202412.92313.06212.78512.86212.35025,602,200
Apr 23, 202413.32313.40012.89212.89212.38049,510,267
Apr 22, 202414.15414.24613.35413.35412.82343,371,044
Apr 19, 202414.04614.18513.87714.09213.53221,455,444
Apr 18, 202413.84614.09213.81513.93813.38421,805,175
Apr 17, 202414.00014.04613.72313.90813.35516,540,206
Apr 16, 202413.70814.09213.60013.92313.37033,692,360
Apr 15, 202413.61513.89213.47713.69213.14820,634,468
Apr 12, 202413.60013.72313.47713.63113.08915,235,415
Apr 11, 202413.27713.73813.16913.60013.05928,727,881
Apr 10, 202413.09213.64613.01513.30812.77947,239,085
Apr 9, 202412.84613.10812.76913.04612.52828,252,422
Apr 8, 202412.49212.98512.44612.80012.29134,366,888
Apr 5, 202412.93812.98512.29212.35411.86319,318,479
Apr 3, 202412.56912.96912.43112.90812.39545,469,665
Apr 2, 202412.87713.13812.44612.52312.02556,982,036
Mar 28, 202412.87712.98512.53812.64612.14339,549,825
Mar 27, 202412.93813.07712.72312.86212.35028,273,762
Mar 26, 202413.63113.67712.75412.86212.35048,475,931
Mar 25, 202413.61513.63113.58513.58513.04518,060,360
Mar 22, 202413.67713.86213.44613.52312.98617,181,476
Mar 21, 202413.52313.86213.32313.69213.14820,653,577
Mar 20, 202413.70813.83113.40013.49212.95633,623,367
Mar 19, 202413.27714.00013.23113.72313.17840,053,092
Mar 18, 202413.69213.69213.15413.46212.92650,395,963
Mar 15, 202414.15414.15413.36913.81513.26680,411,899
Mar 14, 202414.36914.50814.13814.26213.69530,960,380
Mar 13, 202414.13814.61514.06214.43113.85724,642,020
Mar 12, 202414.53814.75414.07714.29213.72438,149,482
Mar 11, 202415.46215.46214.55414.60014.02054,985,630
Mar 8, 202415.32315.46214.92315.36914.75833,189,613
Mar 7, 202415.09215.61514.93815.29214.68441,877,483
Mar 6, 202414.55415.10814.55415.03114.43336,880,740
Mar 5, 202414.83115.09214.56914.61514.03424,972,797
Mar 4, 202414.23115.06214.16914.76914.18238,862,566
Mar 1, 202413.87714.41513.76914.20013.63625,980,862
Feb 29, 202414.01514.43113.84613.90813.35530,405,225
Feb 28, 202413.83114.40013.73814.07713.51732,617,252
Feb 27, 202413.58514.07713.49213.96913.41423,609,073
Feb 26, 202414.20014.56913.30813.69213.14844,769,567
Feb 23, 202414.52314.55414.13814.35413.78328,915,269
Feb 22, 202413.30814.52313.26214.52313.94656,506,996
Feb 21, 202413.26213.53813.18513.36912.83823,100,938
Feb 20, 202413.06213.58512.90813.40012.86739,935,966
Feb 19, 202412.09213.01512.09212.98512.46856,610,658
Feb 16, 202411.96912.10811.92312.06211.5825,964,730
Feb 15, 202412.00012.07711.78511.84611.3755,170,343
Feb 14, 202412.07712.21511.90812.04611.5674,015,787
Feb 9, 202412.09212.09211.87712.00011.5232,742,903
Feb 8, 202412.30812.30812.01512.12311.64122,951,731
Feb 7, 202412.27712.27712.03112.23111.74521,214,776
Feb 6, 202412.29212.35411.98512.21511.73024,182,665
Feb 5, 202412.46212.46212.18512.27711.78914,037,699
Feb 2, 202412.12312.43111.92312.26211.77417,087,743
Feb 1, 202412.46212.46211.96912.06211.58219,783,717
Jan 31, 202412.41512.56912.21512.33811.84820,153,708
Jan 30, 202412.81512.84612.35412.41511.92225,360,962
Jan 29, 202412.52312.84612.41512.70812.20329,238,303
Jan 26, 202412.50812.66212.36912.52312.02524,964,435
Jan 25, 202412.06212.60011.95412.58512.08427,975,322
Jan 24, 202411.50812.10811.50812.04611.56722,265,903
Jan 23, 202411.29211.58511.29211.46211.00617,546,336
Jan 22, 202411.58511.63111.15411.32310.87322,537,606
Jan 19, 202411.86211.98511.47711.55411.09525,395,084
Jan 18, 202412.01512.01511.53811.81511.34619,264,627
Jan 17, 202412.26212.32311.86211.90811.43417,386,140
Jan 16, 202412.30812.46212.16912.26211.77413,464,223
Jan 15, 202412.24612.38512.10812.30811.81813,408,752

Related Tickers

1088.HK CHINA SHENHUA
30.850
+1.31%
 
1898.HK CHINA COAL
8.830
+0.11%
 
3668.HK Yancoal Australia Ltd
28.850
+4.53%
 
1733.HK E-COMMODITIES
1.070
+3.88%
 
YAL.AX Yancoal Australia Ltd
5.95
+2.76%
 
1277.HK KINETIC DEV
1.230
+4.24%
 
WHC.AX Whitehaven Coal Limited
6.45
+6.61%
 
TGA.L Thungela Resources Limited
575.50
+4.26%
 
ITMG.JK PT Indo Tambangraya Megah Tbk
25,400.00
+0.69%
 
NHC.AX New Hope Corporation Limited
4.9500
+1.43%