Kunlun Energy Company Limited (HKG:0135)
Hong Kong
· Delayed Price · Currency is HKD 7.40
-0.05 (-0.67%)
At close: Dec 5, 2025
Kunlun Energy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.48 | 7.48 | 7.38 | 7.40 | 7.40 | -0.67% | 15,999,300 |
| Dec 4, 2025 | 7.51 | 7.53 | 7.41 | 7.45 | 7.45 | -0.80% | 13,828,410 |
| Dec 3, 2025 | 7.52 | 7.54 | 7.47 | 7.51 | 7.51 | -0.13% | 17,075,620 |
| Dec 2, 2025 | 7.38 | 7.53 | 7.35 | 7.52 | 7.52 | 2.31% | 24,445,900 |
| Dec 1, 2025 | 7.45 | 7.45 | 7.26 | 7.35 | 7.35 | -1.08% | 15,027,750 |
| Nov 28, 2025 | 7.35 | 7.44 | 7.35 | 7.43 | 7.43 | 0.54% | 10,666,388 |
| Nov 27, 2025 | 7.39 | 7.47 | 7.37 | 7.39 | 7.39 | -0.54% | 13,772,000 |
| Nov 26, 2025 | 7.39 | 7.46 | 7.35 | 7.43 | 7.43 | 0.81% | 12,678,470 |
| Nov 25, 2025 | 7.25 | 7.38 | 7.25 | 7.37 | 7.37 | 0.68% | 9,462,978 |
| Nov 24, 2025 | 7.26 | 7.32 | 7.16 | 7.32 | 7.32 | 0.83% | 22,403,770 |
| Nov 21, 2025 | 7.24 | 7.32 | 7.19 | 7.26 | 7.26 | -0.27% | 11,524,200 |
| Nov 20, 2025 | 7.28 | 7.30 | 7.20 | 7.28 | 7.28 | 0.97% | 11,100,180 |
| Nov 19, 2025 | 7.23 | 7.26 | 7.17 | 7.21 | 7.21 | - | 15,420,460 |
| Nov 18, 2025 | 7.29 | 7.29 | 7.16 | 7.21 | 7.21 | -1.10% | 11,341,130 |
| Nov 17, 2025 | 7.28 | 7.30 | 7.21 | 7.29 | 7.29 | 0.14% | 13,357,840 |
| Nov 14, 2025 | 7.31 | 7.39 | 7.23 | 7.28 | 7.28 | -0.68% | 14,036,260 |
| Nov 13, 2025 | 7.44 | 7.44 | 7.27 | 7.33 | 7.33 | -1.08% | 18,908,120 |
| Nov 12, 2025 | 7.47 | 7.55 | 7.40 | 7.41 | 7.41 | -1.46% | 17,477,090 |
| Nov 11, 2025 | 7.43 | 7.53 | 7.42 | 7.52 | 7.52 | 0.67% | 16,884,630 |
| Nov 10, 2025 | 7.33 | 7.47 | 7.33 | 7.47 | 7.47 | 1.36% | 16,569,200 |
| Nov 7, 2025 | 7.29 | 7.37 | 7.26 | 7.37 | 7.37 | 0.96% | 11,846,500 |
| Nov 6, 2025 | 7.32 | 7.35 | 7.26 | 7.30 | 7.30 | -0.27% | 8,553,332 |
| Nov 5, 2025 | 7.28 | 7.32 | 7.21 | 7.32 | 7.32 | 0.55% | 5,617,846 |
| Nov 4, 2025 | 7.18 | 7.32 | 7.18 | 7.28 | 7.28 | 0.97% | 8,561,334 |
| Nov 3, 2025 | 7.14 | 7.22 | 7.13 | 7.21 | 7.21 | 0.98% | 6,654,980 |
| Oct 31, 2025 | 7.27 | 7.27 | 7.14 | 7.14 | 7.14 | -0.97% | 5,748,400 |
| Oct 30, 2025 | 7.29 | 7.29 | 7.17 | 7.21 | 7.21 | -0.69% | 12,172,610 |
| Oct 28, 2025 | 7.24 | 7.27 | 7.19 | 7.26 | 7.26 | 0.69% | 15,115,910 |
| Oct 27, 2025 | 7.19 | 7.25 | 7.16 | 7.21 | 7.21 | - | 13,988,580 |
| Oct 24, 2025 | 7.32 | 7.32 | 7.18 | 7.21 | 7.21 | -1.23% | 15,456,000 |
| Oct 23, 2025 | 7.26 | 7.31 | 7.23 | 7.30 | 7.30 | 0.55% | 9,749,049 |
| Oct 22, 2025 | 7.20 | 7.28 | 7.20 | 7.26 | 7.26 | 0.14% | 7,526,540 |
| Oct 21, 2025 | 7.28 | 7.33 | 7.21 | 7.25 | 7.25 | - | 7,190,000 |
| Oct 20, 2025 | 7.08 | 7.27 | 7.08 | 7.25 | 7.25 | 1.97% | 13,327,300 |
| Oct 17, 2025 | 7.18 | 7.21 | 7.07 | 7.11 | 7.11 | -1.52% | 14,979,130 |
| Oct 16, 2025 | 7.05 | 7.26 | 7.05 | 7.22 | 7.22 | 1.26% | 14,928,690 |
| Oct 15, 2025 | 7.08 | 7.15 | 7.06 | 7.13 | 7.13 | -0.14% | 7,240,029 |
| Oct 14, 2025 | 7.11 | 7.17 | 7.08 | 7.14 | 7.14 | 0.42% | 12,856,700 |
| Oct 13, 2025 | 7.01 | 7.13 | 6.89 | 7.11 | 7.11 | 0.42% | 15,600,610 |
| Oct 10, 2025 | 7.00 | 7.12 | 6.95 | 7.08 | 7.08 | 1.14% | 16,491,250 |
| Oct 9, 2025 | 6.88 | 7.06 | 6.87 | 7.00 | 7.00 | 2.04% | 15,912,330 |
| Oct 8, 2025 | 6.90 | 6.90 | 6.80 | 6.86 | 6.86 | -0.15% | 5,684,045 |
| Oct 6, 2025 | 6.92 | 7.00 | 6.85 | 6.87 | 6.87 | -0.58% | 8,226,610 |
| Oct 3, 2025 | 7.00 | 7.00 | 6.88 | 6.91 | 6.91 | -0.29% | 7,010,498 |
| Oct 2, 2025 | 6.95 | 6.99 | 6.91 | 6.93 | 6.93 | -0.43% | 10,410,450 |
| Sep 30, 2025 | 7.02 | 7.04 | 6.94 | 6.96 | 6.96 | -0.57% | 17,772,670 |
| Sep 29, 2025 | 7.16 | 7.16 | 6.99 | 7.00 | 7.00 | -1.27% | 17,816,190 |
| Sep 26, 2025 | 7.20 | 7.22 | 7.06 | 7.09 | 7.09 | -0.84% | 34,639,100 |
| Sep 25, 2025 | 7.29 | 7.32 | 7.11 | 7.15 | 7.15 | -2.19% | 18,022,000 |
| Sep 24, 2025 | 7.31 | 7.37 | 7.29 | 7.31 | 7.31 | -1.08% | 16,946,470 |
| Sep 23, 2025 | 7.31 | 7.43 | 7.25 | 7.39 | 7.39 | 0.27% | 21,428,450 |
| Sep 22, 2025 | 7.43 | 7.43 | 7.27 | 7.37 | 7.37 | -0.81% | 24,898,660 |
| Sep 19, 2025 | 7.40 | 7.44 | 7.37 | 7.43 | 7.43 | 0.41% | 16,655,830 |
| Sep 18, 2025 | 7.42 | 7.43 | 7.32 | 7.40 | 7.40 | 0.14% | 12,970,700 |
| Sep 17, 2025 | 7.42 | 7.45 | 7.32 | 7.39 | 7.39 | -0.40% | 13,372,030 |
| Sep 16, 2025 | 7.43 | 7.46 | 7.35 | 7.42 | 7.42 | -0.13% | 9,065,357 |
| Sep 15, 2025 | 7.41 | 7.44 | 7.37 | 7.43 | 7.43 | 0.27% | 9,215,400 |
| Sep 12, 2025 | 7.33 | 7.42 | 7.33 | 7.41 | 7.41 | 1.09% | 10,393,990 |
| Sep 11, 2025 | 7.26 | 7.33 | 7.23 | 7.33 | 7.33 | 0.69% | 11,437,330 |
| Sep 10, 2025 | 7.22 | 7.29 | 7.20 | 7.28 | 7.28 | 0.28% | 7,844,044 |
| Sep 9, 2025 | 7.32 | 7.32 | 7.21 | 7.26 | 7.26 | -0.82% | 20,790,100 |
| Sep 8, 2025 | 7.27 | 7.32 | 7.22 | 7.32 | 7.32 | 1.10% | 12,226,750 |
| Sep 5, 2025 | 7.17 | 7.29 | 7.13 | 7.24 | 7.24 | 1.69% | 13,148,380 |
| Sep 4, 2025 | 7.20 | 7.21 | 7.10 | 7.12 | 7.12 | - | 14,078,030 |
| Sep 3, 2025 | 7.17 | 7.19 | 7.09 | 7.12 | 7.12 | -0.28% | 16,416,790 |
| Sep 2, 2025 | 7.15 | 7.18 | 7.06 | 7.14 | 7.14 | -1.38% | 17,355,170 |
| Sep 1, 2025 | 7.26 | 7.31 | 7.21 | 7.24 | 7.06 | - | 18,676,600 |
| Aug 29, 2025 | 7.18 | 7.31 | 7.18 | 7.24 | 7.06 | 0.84% | 21,959,790 |
| Aug 28, 2025 | 7.28 | 7.28 | 7.16 | 7.18 | 7.00 | -0.69% | 22,945,740 |
| Aug 27, 2025 | 7.33 | 7.36 | 7.22 | 7.23 | 7.05 | -0.96% | 18,966,930 |
| Aug 26, 2025 | 7.39 | 7.43 | 7.29 | 7.30 | 7.12 | -1.22% | 25,500,640 |
| Aug 25, 2025 | 7.37 | 7.41 | 7.31 | 7.39 | 7.21 | 0.96% | 19,016,270 |
| Aug 22, 2025 | 7.39 | 7.39 | 7.29 | 7.32 | 7.14 | -0.27% | 10,469,460 |
| Aug 21, 2025 | 7.34 | 7.46 | 7.29 | 7.34 | 7.16 | - | 22,680,750 |
| Aug 20, 2025 | 7.45 | 7.46 | 7.20 | 7.34 | 7.16 | -4.05% | 40,664,900 |
| Aug 19, 2025 | 7.68 | 7.75 | 7.56 | 7.65 | 7.46 | -0.39% | 17,966,130 |
| Aug 18, 2025 | 7.68 | 7.77 | 7.68 | 7.68 | 7.49 | -0.78% | 11,080,110 |
| Aug 15, 2025 | 7.71 | 7.76 | 7.64 | 7.74 | 7.55 | 0.39% | 11,778,840 |
| Aug 14, 2025 | 7.70 | 7.76 | 7.67 | 7.71 | 7.52 | - | 8,108,433 |
| Aug 13, 2025 | 7.68 | 7.71 | 7.64 | 7.71 | 7.52 | - | 11,575,180 |
| Aug 12, 2025 | 7.70 | 7.79 | 7.66 | 7.71 | 7.52 | 0.13% | 6,944,129 |
| Aug 11, 2025 | 7.69 | 7.74 | 7.64 | 7.70 | 7.51 | 0.52% | 3,938,000 |
| Aug 8, 2025 | 7.65 | 7.69 | 7.63 | 7.66 | 7.47 | 0.13% | 6,423,536 |
| Aug 7, 2025 | 7.59 | 7.68 | 7.56 | 7.65 | 7.46 | 0.79% | 7,513,510 |
| Aug 6, 2025 | 7.62 | 7.63 | 7.53 | 7.59 | 7.40 | -0.52% | 7,936,207 |
| Aug 5, 2025 | 7.58 | 7.63 | 7.54 | 7.63 | 7.44 | 0.53% | 4,962,951 |
| Aug 4, 2025 | 7.58 | 7.62 | 7.48 | 7.59 | 7.40 | 0.66% | 8,508,098 |
| Aug 1, 2025 | 7.58 | 7.66 | 7.52 | 7.54 | 7.35 | -0.40% | 7,600,943 |
| Jul 31, 2025 | 7.75 | 7.79 | 7.50 | 7.57 | 7.38 | -2.95% | 33,003,470 |
| Jul 30, 2025 | 7.76 | 7.87 | 7.72 | 7.80 | 7.61 | 0.52% | 9,860,162 |
| Jul 29, 2025 | 7.76 | 7.77 | 7.70 | 7.76 | 7.57 | -0.26% | 6,214,882 |
| Jul 28, 2025 | 7.82 | 7.85 | 7.74 | 7.78 | 7.59 | -0.51% | 6,742,132 |
| Jul 25, 2025 | 7.92 | 7.96 | 7.81 | 7.82 | 7.63 | -1.51% | 9,961,022 |
| Jul 24, 2025 | 7.84 | 7.94 | 7.78 | 7.94 | 7.74 | 1.40% | 9,145,252 |
| Jul 23, 2025 | 7.82 | 7.94 | 7.80 | 7.83 | 7.64 | -0.89% | 10,909,350 |
| Jul 22, 2025 | 7.81 | 7.92 | 7.77 | 7.90 | 7.70 | 0.77% | 11,864,730 |
| Jul 21, 2025 | 7.68 | 7.84 | 7.68 | 7.84 | 7.65 | 1.95% | 7,780,452 |
| Jul 18, 2025 | 7.70 | 7.75 | 7.64 | 7.69 | 7.50 | -0.13% | 12,421,810 |
| Jul 17, 2025 | 7.75 | 7.78 | 7.68 | 7.70 | 7.51 | -0.65% | 10,463,000 |
| Jul 16, 2025 | 7.84 | 7.85 | 7.73 | 7.75 | 7.56 | -0.64% | 7,748,315 |