Kunlun Energy Company Limited (HKG:0135)
Hong Kong
· Delayed Price · Currency is HKD 8.39
+0.02 (0.24%)
At close: Feb 27, 2026
Kunlun Energy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 8.33 | 8.39 | 8.28 | 8.39 | 8.39 | 0.24% | 25,807,240 |
| Feb 26, 2026 | 8.36 | 8.38 | 8.23 | 8.37 | 8.37 | 1.45% | 18,080,380 |
| Feb 25, 2026 | 8.35 | 8.38 | 8.19 | 8.25 | 8.25 | -1.20% | 13,717,350 |
| Feb 24, 2026 | 8.23 | 8.39 | 8.23 | 8.35 | 8.35 | 0.60% | 13,212,450 |
| Feb 23, 2026 | 8.12 | 8.32 | 8.12 | 8.30 | 8.30 | 0.48% | 6,644,527 |
| Feb 20, 2026 | 8.19 | 8.26 | 8.10 | 8.26 | 8.26 | 0.85% | 6,152,174 |
| Feb 16, 2026 | 8.19 | 8.26 | 8.12 | 8.19 | 8.19 | 0.61% | 2,855,179 |
| Feb 13, 2026 | 8.24 | 8.24 | 8.10 | 8.14 | 8.14 | -1.33% | 7,739,852 |
| Feb 12, 2026 | 8.19 | 8.28 | 8.08 | 8.25 | 8.25 | 0.86% | 16,228,673 |
| Feb 11, 2026 | 8.12 | 8.18 | 8.03 | 8.18 | 8.18 | 0.86% | 12,647,100 |
| Feb 10, 2026 | 8.12 | 8.12 | 7.96 | 8.11 | 8.11 | -0.12% | 12,778,000 |
| Feb 9, 2026 | 8.04 | 8.20 | 8.06 | 8.12 | 8.12 | -0.49% | 13,998,810 |
| Feb 6, 2026 | 8.08 | 8.18 | 8.02 | 8.16 | 8.16 | -0.12% | 9,709,967 |
| Feb 5, 2026 | 8.12 | 8.22 | 8.08 | 8.17 | 8.17 | 0.74% | 18,135,910 |
| Feb 4, 2026 | 7.98 | 8.11 | 7.95 | 8.11 | 8.11 | 1.50% | 31,573,350 |
| Feb 3, 2026 | 7.81 | 8.04 | 7.81 | 7.99 | 7.99 | 1.01% | 21,662,670 |
| Feb 2, 2026 | 7.86 | 7.98 | 7.80 | 7.91 | 7.91 | -1.12% | 10,758,355 |
| Jan 30, 2026 | 8.00 | 8.05 | 7.93 | 8.00 | 8.00 | -0.37% | 12,188,450 |
| Jan 29, 2026 | 8.02 | 8.09 | 8.00 | 8.03 | 8.03 | 0.12% | 31,123,000 |
| Jan 28, 2026 | 7.86 | 8.06 | 7.86 | 8.02 | 8.02 | 0.88% | 23,389,640 |
| Jan 27, 2026 | 7.83 | 7.96 | 7.83 | 7.95 | 7.95 | 0.63% | 16,864,260 |
| Jan 26, 2026 | 7.80 | 7.95 | 7.80 | 7.90 | 7.90 | 1.28% | 11,802,840 |
| Jan 23, 2026 | 7.93 | 7.99 | 7.71 | 7.80 | 7.80 | -2.38% | 15,576,780 |
| Jan 22, 2026 | 7.91 | 8.07 | 7.88 | 7.99 | 7.99 | 1.01% | 31,367,560 |
| Jan 21, 2026 | 7.85 | 7.97 | 7.80 | 7.91 | 7.91 | 0.51% | 16,207,970 |
| Jan 20, 2026 | 7.53 | 7.87 | 7.53 | 7.87 | 7.87 | 3.55% | 31,538,570 |
| Jan 19, 2026 | 7.50 | 7.68 | 7.48 | 7.60 | 7.60 | 2.29% | 18,886,000 |
| Jan 16, 2026 | 7.43 | 7.48 | 7.34 | 7.43 | 7.43 | 0.41% | 18,005,973 |
| Jan 15, 2026 | 7.35 | 7.42 | 7.32 | 7.40 | 7.40 | 0.68% | 9,505,995 |
| Jan 14, 2026 | 7.44 | 7.44 | 7.31 | 7.35 | 7.35 | -1.21% | 8,715,130 |
| Jan 13, 2026 | 7.35 | 7.45 | 7.35 | 7.44 | 7.44 | 0.81% | 13,208,720 |
| Jan 12, 2026 | 7.39 | 7.39 | 7.32 | 7.38 | 7.38 | 0.54% | 12,992,464 |
| Jan 9, 2026 | 7.35 | 7.37 | 7.27 | 7.34 | 7.34 | 0.82% | 12,422,800 |
| Jan 8, 2026 | 7.31 | 7.37 | 7.25 | 7.28 | 7.28 | -1.09% | 17,993,430 |
| Jan 7, 2026 | 7.60 | 7.60 | 7.35 | 7.36 | 7.36 | -3.16% | 11,736,280 |
| Jan 6, 2026 | 7.47 | 7.60 | 7.43 | 7.60 | 7.60 | 1.74% | 15,604,963 |
| Jan 5, 2026 | 7.40 | 7.51 | 7.38 | 7.47 | 7.47 | 0.95% | 16,433,324 |
| Jan 2, 2026 | 7.40 | 7.42 | 7.35 | 7.40 | 7.40 | -0.40% | 1,954,072 |
| Dec 31, 2025 | 7.38 | 7.45 | 7.36 | 7.43 | 7.43 | 0.81% | 6,424,000 |
| Dec 30, 2025 | 7.39 | 7.41 | 7.25 | 7.37 | 7.37 | 0.27% | 13,220,950 |
| Dec 29, 2025 | 7.44 | 7.44 | 7.24 | 7.35 | 7.35 | -1.21% | 12,630,700 |
| Dec 24, 2025 | 7.43 | 7.44 | 7.36 | 7.44 | 7.44 | 0.13% | 6,496,936 |
| Dec 23, 2025 | 7.40 | 7.45 | 7.36 | 7.43 | 7.43 | 0.41% | 8,649,672 |
| Dec 22, 2025 | 7.36 | 7.43 | 7.36 | 7.40 | 7.40 | -0.13% | 5,250,621 |
| Dec 19, 2025 | 7.50 | 7.53 | 7.37 | 7.41 | 7.41 | -1.20% | 14,527,900 |
| Dec 18, 2025 | 7.40 | 7.53 | 7.36 | 7.50 | 7.50 | 1.21% | 12,386,420 |
| Dec 17, 2025 | 7.38 | 7.44 | 7.32 | 7.41 | 7.41 | 0.14% | 12,390,310 |
| Dec 16, 2025 | 7.47 | 7.49 | 7.32 | 7.40 | 7.40 | -1.33% | 12,044,530 |
| Dec 15, 2025 | 7.41 | 7.52 | 7.36 | 7.50 | 7.50 | 1.21% | 15,979,990 |
| Dec 12, 2025 | 7.33 | 7.48 | 7.31 | 7.41 | 7.41 | 1.09% | 25,750,060 |
| Dec 11, 2025 | 7.30 | 7.38 | 7.28 | 7.33 | 7.33 | 0.41% | 13,707,309 |
| Dec 10, 2025 | 7.19 | 7.30 | 7.14 | 7.30 | 7.30 | 1.11% | 12,765,260 |
| Dec 9, 2025 | 7.43 | 7.43 | 7.15 | 7.22 | 7.22 | -2.43% | 20,289,000 |
| Dec 8, 2025 | 7.47 | 7.47 | 7.34 | 7.40 | 7.40 | - | 11,826,990 |
| 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 |