Skip to main content
United Energy Group Limited (HKG:0467)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.770
-0.050 (-6.10%)
Mar 10, 2026, 11:55 AM HKT

United Energy Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.941.100.800.820.82-978,341,300
Mar 6, 20260.750.850.740.820.8210.81%427,998,675
Mar 5, 20260.800.820.720.740.74-7.50%597,160,900
Mar 4, 20260.920.920.760.800.80-9.09%703,215,067
Mar 3, 20260.830.980.810.880.8810.00%1,824,527,000
Mar 2, 20260.740.810.700.800.8023.08%1,003,298,000
Feb 27, 20260.630.660.620.650.653.17%81,067,820
Feb 26, 20260.670.670.620.630.63-5.97%117,444,000
Feb 25, 20260.670.680.650.670.67-1.47%111,060,100
Feb 24, 20260.610.680.600.680.689.68%279,964,000
Feb 23, 20260.630.640.620.620.62-3.13%32,968,450
Feb 20, 20260.610.660.600.640.648.47%52,251,150
Feb 16, 20260.560.600.560.590.595.36%10,910,000
Feb 13, 20260.570.580.540.560.56-5.08%93,488,130
Feb 12, 20260.610.620.590.590.59-1.67%47,336,480
Feb 11, 20260.590.620.580.600.601.69%62,390,000
Feb 10, 20260.590.600.570.590.593.51%33,146,040
Feb 9, 20260.590.590.570.570.57-5.00%59,015,250
Feb 6, 20260.540.600.540.600.607.14%92,094,000
Feb 5, 20260.570.570.540.560.56-1.75%68,994,740
Feb 4, 20260.590.600.560.570.57-124,065,400
Feb 3, 20260.570.590.560.570.57-71,300,000
Feb 2, 20260.610.620.550.570.57-10.94%191,348,000
Jan 30, 20260.660.690.610.640.64-323,310,500
Jan 29, 20260.600.650.560.640.6410.34%401,678,000
Jan 28, 20260.530.590.520.580.5811.54%304,646,000
Jan 27, 20260.530.540.510.520.52-66,976,280
Jan 26, 20260.520.530.520.520.521.96%29,706,000
Jan 23, 20260.510.510.500.510.51-37,194,660
Jan 22, 20260.490.520.490.510.516.25%118,731,000
Jan 21, 20260.480.480.470.480.482.13%33,893,150
Jan 20, 20260.480.480.460.470.47-56,292,610
Jan 19, 20260.480.480.470.470.47-3.09%48,754,610
Jan 16, 20260.480.490.470.490.49-67,780,930
Jan 15, 20260.480.490.470.490.492.11%108,401,863
Jan 14, 20260.480.490.470.480.481.06%138,188,000
Jan 13, 20260.460.480.460.470.473.30%134,746,000
Jan 12, 20260.470.470.450.460.46-2.15%80,022,260
Jan 9, 20260.460.470.460.470.472.20%62,969,000
Jan 8, 20260.450.460.440.460.461.11%31,540,630
Jan 7, 20260.460.460.440.450.45-1.10%35,284,310
Jan 6, 20260.450.470.450.460.461.11%64,224,000
Jan 5, 20260.460.460.450.450.45-4.26%54,845,920
Jan 2, 20260.440.470.440.470.476.82%15,032,560
Dec 31, 20250.450.450.440.440.44-2.22%25,550,140
Dec 30, 20250.440.460.440.450.452.27%40,409,940
Dec 29, 20250.430.450.430.440.442.33%52,084,740
Dec 24, 20250.440.440.430.430.43-16,392,960
Dec 23, 20250.440.440.430.430.43-1.15%29,011,610
Dec 22, 20250.430.440.420.440.443.57%37,673,400
Dec 19, 20250.410.430.410.420.421.20%96,183,070
Dec 18, 20250.430.430.410.420.42-1.19%74,961,110
Dec 17, 20250.420.430.420.420.42-1.18%57,530,000
Dec 16, 20250.440.440.420.430.43-2.30%99,235,370
Dec 15, 20250.440.450.430.440.44-1.14%65,497,180
Dec 12, 20250.450.450.440.440.44-1.12%57,748,350
Dec 11, 20250.460.470.450.450.45-2.20%49,973,620
Dec 10, 20250.460.470.450.460.46-1.09%34,725,720
Dec 9, 20250.480.480.450.460.46-2.13%165,946,600
Dec 8, 20250.490.490.460.470.47-3.09%79,984,000
Dec 5, 20250.490.490.480.490.49-24,152,000
Dec 4, 20250.500.500.480.490.49-1.02%64,836,043
Dec 3, 20250.500.500.490.490.49-1.01%57,121,678
Dec 2, 20250.500.500.490.500.50-30,092,450
Dec 1, 20250.500.500.490.500.50-28,860,000
Nov 28, 20250.500.500.490.500.501.02%16,708,650
Nov 27, 20250.490.500.490.490.49-59,627,100
Nov 26, 20250.490.500.490.490.491.03%55,422,000
Nov 25, 20250.490.490.480.490.49-44,917,030
Nov 24, 20250.500.500.480.490.49-1.02%89,398,470
Nov 21, 20250.510.510.490.490.49-5.77%95,869,040
Nov 20, 20250.520.530.510.520.52-20,150,090
Nov 19, 20250.520.530.510.520.52-30,865,370
Nov 18, 20250.540.540.510.520.52-3.70%105,842,000
Nov 17, 20250.530.540.520.540.541.89%33,609,720
Nov 14, 20250.520.540.520.530.531.92%58,130,750
Nov 13, 20250.520.530.520.520.52-1.89%25,308,000
Nov 12, 20250.520.540.510.530.531.92%117,350,000
Nov 11, 20250.500.520.500.520.521.96%75,114,730
Nov 10, 20250.510.510.500.510.51-27,648,350
Nov 7, 20250.510.510.500.510.51-21,008,670
Nov 6, 20250.500.510.500.510.512.00%37,818,000
Nov 5, 20250.500.510.490.500.50-77,311,450
Nov 4, 20250.500.510.500.500.50-33,707,360
Nov 3, 20250.500.510.500.500.501.01%83,960,000
Oct 31, 20250.510.510.500.500.50-1.00%42,988,500
Oct 30, 20250.500.510.500.500.50-26,268,580
Oct 28, 20250.500.510.500.500.50-68,477,150
Oct 27, 20250.510.510.500.500.50-1.96%32,203,990
Oct 24, 20250.510.520.500.510.51-51,469,000
Oct 23, 20250.520.520.500.510.51-80,123,100
Oct 22, 20250.520.530.510.510.51-1.92%160,247,200
Oct 21, 20250.510.540.500.520.521.96%244,650,300
Oct 20, 20250.500.510.500.510.513.03%35,490,000
Oct 17, 20250.510.510.490.500.50-2.94%44,144,110
Oct 16, 20250.500.510.500.510.512.00%19,740,000
Oct 15, 20250.500.500.490.500.502.04%34,818,000
Oct 14, 20250.500.510.490.490.49-2.00%98,118,000
Oct 13, 20250.480.510.480.500.50-124,978,000
Oct 10, 20250.510.520.500.500.50-1.96%86,642,640