Kunlun Energy Company Limited (HKG:0135)
Hong Kong
· Delayed Price · Currency is HKD 7.65
-0.01 (-0.13%)
Apr 29, 2026, 4:08 PM HKT
Kunlun Energy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.77 | 7.77 | 7.55 | 7.65 | 7.65 | -0.13% | 9,090,372 |
| Apr 28, 2026 | 7.58 | 7.70 | 7.44 | 7.66 | 7.66 | 2.27% | 18,029,955 |
| Apr 27, 2026 | 7.59 | 7.61 | 7.46 | 7.49 | 7.49 | -1.45% | 12,351,000 |
| Apr 24, 2026 | 7.77 | 7.77 | 7.55 | 7.60 | 7.60 | -1.68% | 14,921,830 |
| Apr 23, 2026 | 7.69 | 7.90 | 7.68 | 7.73 | 7.73 | 0.52% | 14,135,582 |
| Apr 22, 2026 | 7.74 | 7.76 | 7.66 | 7.69 | 7.69 | -0.65% | 11,017,457 |
| Apr 21, 2026 | 7.58 | 7.79 | 7.57 | 7.74 | 7.74 | 2.79% | 13,140,541 |
| Apr 20, 2026 | 7.56 | 7.58 | 7.36 | 7.53 | 7.53 | 0.67% | 13,156,867 |
| Apr 17, 2026 | 7.48 | 7.56 | 7.36 | 7.48 | 7.48 | - | 24,429,408 |
| Apr 16, 2026 | 7.40 | 7.51 | 7.37 | 7.48 | 7.48 | 1.49% | 15,600,640 |
| Apr 15, 2026 | 7.40 | 7.41 | 7.32 | 7.37 | 7.37 | - | 10,736,470 |
| Apr 14, 2026 | 7.45 | 7.51 | 7.34 | 7.37 | 7.37 | -1.07% | 11,468,480 |
| Apr 13, 2026 | 7.40 | 7.47 | 7.36 | 7.45 | 7.45 | 0.68% | 10,958,460 |
| Apr 10, 2026 | 7.45 | 7.49 | 7.38 | 7.40 | 7.40 | -0.94% | 14,281,880 |
| Apr 9, 2026 | 7.34 | 7.52 | 7.31 | 7.47 | 7.47 | 1.77% | 25,561,830 |
| Apr 8, 2026 | 7.32 | 7.39 | 7.23 | 7.34 | 7.34 | 1.10% | 19,912,990 |
| Apr 2, 2026 | 7.15 | 7.29 | 7.11 | 7.26 | 7.26 | 1.11% | 12,956,740 |
| Apr 1, 2026 | 7.33 | 7.33 | 7.17 | 7.18 | 7.18 | 0.28% | 8,685,889 |
| Mar 31, 2026 | 7.33 | 7.45 | 7.07 | 7.16 | 7.16 | -2.32% | 23,310,980 |
| Mar 30, 2026 | 7.40 | 7.48 | 7.26 | 7.33 | 7.33 | -1.21% | 27,229,000 |
| Mar 27, 2026 | 7.44 | 7.49 | 7.35 | 7.42 | 7.42 | -0.27% | 18,866,820 |
| Mar 26, 2026 | 7.60 | 7.68 | 7.38 | 7.44 | 7.44 | -2.11% | 23,846,580 |
| Mar 25, 2026 | 7.80 | 7.80 | 7.40 | 7.60 | 7.60 | -8.43% | 40,864,260 |
| Mar 24, 2026 | 8.28 | 8.45 | 8.25 | 8.30 | 8.30 | -0.95% | 18,005,610 |
| Mar 23, 2026 | 8.51 | 8.51 | 8.28 | 8.38 | 8.38 | -1.53% | 12,685,920 |
| Mar 20, 2026 | 8.63 | 8.63 | 8.41 | 8.51 | 8.51 | 0.83% | 20,656,990 |
| Mar 19, 2026 | 8.42 | 8.50 | 8.37 | 8.44 | 8.44 | 0.36% | 8,216,002 |
| Mar 18, 2026 | 8.36 | 8.45 | 8.32 | 8.41 | 8.41 | 0.60% | 5,563,660 |
| Mar 17, 2026 | 8.30 | 8.52 | 8.30 | 8.36 | 8.36 | -0.71% | 13,396,240 |
| Mar 16, 2026 | 8.41 | 8.54 | 8.35 | 8.42 | 8.42 | -0.71% | 7,044,314 |
| Mar 13, 2026 | 8.56 | 8.70 | 8.46 | 8.48 | 8.48 | -1.17% | 9,798,254 |
| Mar 12, 2026 | 8.34 | 8.62 | 8.34 | 8.58 | 8.58 | 2.39% | 22,015,020 |
| Mar 11, 2026 | 8.22 | 8.38 | 8.08 | 8.38 | 8.38 | 1.58% | 22,233,009 |
| Mar 10, 2026 | 8.25 | 8.35 | 8.19 | 8.25 | 8.25 | -0.96% | 17,835,430 |
| Mar 9, 2026 | 8.83 | 8.83 | 8.24 | 8.33 | 8.33 | -3.92% | 25,575,130 |
| Mar 6, 2026 | 8.60 | 8.67 | 8.43 | 8.67 | 8.67 | 1.29% | 20,434,000 |
| Mar 5, 2026 | 8.55 | 8.65 | 8.50 | 8.56 | 8.56 | 0.12% | 51,332,080 |
| Mar 4, 2026 | 8.50 | 8.58 | 8.17 | 8.55 | 8.55 | 0.59% | 36,823,570 |
| Mar 3, 2026 | 8.58 | 8.72 | 8.38 | 8.50 | 8.50 | 1.67% | 61,023,890 |
| Mar 2, 2026 | 8.40 | 8.48 | 8.28 | 8.36 | 8.36 | -0.36% | 17,435,880 |
| 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 |