Yankuang Energy Group Company Limited (HKG:1171)
Hong Kong
· Delayed Price · Currency is HKD 10.37
+0.01 (0.10%)
At close: Dec 5, 2025
HKG:1171 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.39 | 10.43 | 10.26 | 10.37 | 10.37 | 0.10% | 16,566,870 |
| Dec 4, 2025 | 10.57 | 10.57 | 10.28 | 10.36 | 10.36 | -1.33% | 12,805,280 |
| Dec 3, 2025 | 10.51 | 10.59 | 10.42 | 10.50 | 10.50 | -0.10% | 12,235,740 |
| Dec 2, 2025 | 10.30 | 10.52 | 10.25 | 10.51 | 10.51 | 2.34% | 29,694,170 |
| Dec 1, 2025 | 10.16 | 10.29 | 10.10 | 10.27 | 10.27 | 1.08% | 13,627,850 |
| Nov 28, 2025 | 10.36 | 10.37 | 10.05 | 10.16 | 10.16 | -1.45% | 29,776,000 |
| Nov 27, 2025 | 10.23 | 10.34 | 10.20 | 10.31 | 10.31 | 0.78% | 14,942,050 |
| Nov 26, 2025 | 10.34 | 10.39 | 10.15 | 10.23 | 10.23 | -1.54% | 20,462,900 |
| Nov 25, 2025 | 10.38 | 10.45 | 10.28 | 10.39 | 10.39 | 0.58% | 13,614,260 |
| Nov 24, 2025 | 10.32 | 10.36 | 10.18 | 10.33 | 10.33 | 0.10% | 23,739,640 |
| Nov 21, 2025 | 10.45 | 10.49 | 10.25 | 10.32 | 10.32 | -2.92% | 33,817,150 |
| Nov 20, 2025 | 11.08 | 11.08 | 10.56 | 10.63 | 10.63 | -3.71% | 39,564,750 |
| Nov 19, 2025 | 11.00 | 11.06 | 10.85 | 11.04 | 11.04 | 0.82% | 25,306,910 |
| Nov 18, 2025 | 11.30 | 11.43 | 10.84 | 10.95 | 10.95 | -4.53% | 49,100,900 |
| Nov 17, 2025 | 11.29 | 11.47 | 11.17 | 11.47 | 11.47 | 1.77% | 26,985,590 |
| Nov 14, 2025 | 11.49 | 11.65 | 11.18 | 11.27 | 11.27 | -2.42% | 22,953,740 |
| Nov 13, 2025 | 11.45 | 11.57 | 11.34 | 11.55 | 11.55 | - | 16,090,660 |
| Nov 12, 2025 | 11.38 | 11.60 | 11.33 | 11.55 | 11.55 | 0.17% | 20,285,630 |
| Nov 11, 2025 | 11.77 | 11.86 | 11.31 | 11.53 | 11.53 | -1.96% | 38,512,380 |
| Nov 10, 2025 | 11.72 | 11.92 | 11.53 | 11.76 | 11.76 | 1.91% | 43,396,930 |
| Nov 7, 2025 | 11.60 | 11.80 | 11.45 | 11.54 | 11.54 | -0.60% | 27,641,900 |
| Nov 6, 2025 | 11.42 | 11.68 | 11.38 | 11.61 | 11.61 | 2.02% | 41,161,920 |
| Nov 5, 2025 | 11.05 | 11.45 | 10.87 | 11.38 | 11.38 | 2.80% | 37,555,480 |
| Nov 4, 2025 | 11.18 | 11.31 | 10.97 | 11.07 | 11.07 | -0.90% | 38,131,940 |
| Nov 3, 2025 | 10.73 | 11.28 | 10.70 | 11.17 | 11.17 | 4.69% | 71,058,430 |
| Oct 31, 2025 | 10.58 | 10.78 | 10.43 | 10.67 | 10.67 | -0.28% | 46,182,250 |
| Oct 30, 2025 | 10.71 | 10.83 | 10.61 | 10.70 | 10.70 | 1.33% | 37,201,990 |
| Oct 28, 2025 | 10.88 | 10.93 | 10.50 | 10.56 | 10.56 | -2.94% | 53,870,270 |
| Oct 27, 2025 | 10.85 | 11.09 | 10.65 | 10.88 | 10.88 | -1.09% | 42,398,280 |
| Oct 24, 2025 | 10.93 | 11.02 | 10.80 | 11.00 | 11.00 | 0.64% | 32,469,270 |
| Oct 23, 2025 | 10.82 | 11.04 | 10.72 | 10.93 | 10.93 | - | 45,510,280 |
| Oct 22, 2025 | 11.00 | 11.06 | 10.70 | 10.93 | 10.93 | -2.93% | 42,884,840 |
| Oct 21, 2025 | 11.43 | 11.43 | 10.97 | 11.26 | 11.26 | -1.49% | 67,510,770 |
| Oct 20, 2025 | 11.24 | 11.49 | 11.08 | 11.43 | 11.43 | 3.81% | 69,563,130 |
| Oct 17, 2025 | 11.29 | 11.33 | 10.89 | 11.01 | 11.01 | -1.61% | 54,146,640 |
| Oct 16, 2025 | 10.98 | 11.50 | 10.98 | 11.19 | 11.19 | 1.91% | 89,525,800 |
| Oct 15, 2025 | 10.94 | 11.00 | 10.57 | 10.98 | 10.98 | 1.57% | 59,393,070 |
| Oct 14, 2025 | 10.57 | 11.08 | 10.57 | 10.81 | 10.81 | 2.46% | 87,960,840 |
| Oct 13, 2025 | 10.17 | 10.55 | 10.10 | 10.55 | 10.55 | 0.29% | 40,721,100 |
| Oct 10, 2025 | 10.50 | 10.75 | 10.25 | 10.52 | 10.52 | 0.48% | 48,898,100 |
| Oct 9, 2025 | 10.25 | 10.48 | 10.17 | 10.47 | 10.47 | 1.85% | 27,164,900 |
| Oct 8, 2025 | 10.28 | 10.36 | 10.17 | 10.28 | 10.28 | -0.77% | 5,713,813 |
| Oct 6, 2025 | 10.45 | 10.54 | 10.29 | 10.36 | 10.36 | 0.10% | 10,105,600 |
| Oct 3, 2025 | 10.25 | 10.37 | 10.22 | 10.35 | 10.35 | 1.27% | 9,511,493 |
| Oct 2, 2025 | 10.14 | 10.23 | 10.04 | 10.22 | 10.22 | 0.39% | 8,042,469 |
| Sep 30, 2025 | 10.30 | 10.34 | 10.06 | 10.18 | 10.18 | -1.07% | 25,090,630 |
| Sep 29, 2025 | 10.28 | 10.37 | 10.17 | 10.29 | 10.29 | -0.19% | 23,202,120 |
| Sep 26, 2025 | 10.17 | 10.47 | 10.17 | 10.31 | 10.31 | 1.38% | 25,758,390 |
| Sep 25, 2025 | 10.38 | 10.38 | 10.09 | 10.17 | 10.17 | -1.36% | 26,226,410 |
| Sep 24, 2025 | 10.37 | 10.38 | 10.13 | 10.31 | 10.31 | -0.29% | 18,813,750 |
| Sep 23, 2025 | 10.50 | 10.57 | 10.18 | 10.34 | 10.34 | -0.29% | 27,551,600 |
| Sep 22, 2025 | 10.72 | 10.75 | 10.26 | 10.37 | 10.37 | -2.45% | 36,734,540 |
| Sep 19, 2025 | 9.98 | 10.67 | 9.98 | 10.63 | 10.63 | 6.51% | 85,419,120 |
| Sep 18, 2025 | 10.36 | 10.36 | 9.84 | 9.98 | 9.98 | -3.85% | 45,340,630 |
| Sep 17, 2025 | 9.91 | 10.50 | 9.91 | 10.38 | 10.38 | 5.17% | 103,440,400 |
| Sep 16, 2025 | 9.90 | 10.15 | 9.74 | 9.87 | 9.87 | 0.71% | 48,902,360 |
| Sep 15, 2025 | 9.37 | 9.85 | 9.29 | 9.80 | 9.80 | 5.49% | 71,262,290 |
| Sep 12, 2025 | 9.36 | 9.38 | 9.22 | 9.29 | 9.29 | 0.11% | 18,068,770 |
| Sep 11, 2025 | 9.35 | 9.38 | 9.25 | 9.28 | 9.28 | -2.11% | 20,994,330 |
| Sep 10, 2025 | 9.58 | 9.58 | 9.47 | 9.48 | 9.28 | -1.25% | 16,751,760 |
| Sep 9, 2025 | 9.56 | 9.65 | 9.52 | 9.60 | 9.40 | 0.42% | 20,788,490 |
| Sep 8, 2025 | 9.39 | 9.66 | 9.32 | 9.56 | 9.36 | 1.81% | 53,308,260 |
| Sep 5, 2025 | 9.18 | 9.45 | 9.16 | 9.39 | 9.19 | 2.07% | 42,834,290 |
| Sep 4, 2025 | 9.24 | 9.26 | 9.06 | 9.20 | 9.01 | -0.11% | 21,631,500 |
| Sep 3, 2025 | 9.24 | 9.38 | 9.15 | 9.21 | 9.02 | -0.32% | 14,479,000 |
| Sep 2, 2025 | 9.39 | 9.48 | 9.20 | 9.24 | 9.05 | -1.49% | 24,501,360 |
| Sep 1, 2025 | 9.10 | 9.52 | 9.00 | 9.38 | 9.19 | 3.65% | 58,844,490 |
| Aug 29, 2025 | 9.10 | 9.21 | 9.02 | 9.05 | 8.86 | 0.33% | 28,921,500 |
| Aug 28, 2025 | 9.14 | 9.16 | 8.97 | 9.02 | 8.83 | -1.31% | 33,309,800 |
| Aug 27, 2025 | 9.40 | 9.48 | 9.07 | 9.14 | 8.95 | -3.28% | 42,529,390 |
| Aug 26, 2025 | 9.54 | 9.62 | 9.38 | 9.45 | 9.25 | 0.21% | 44,686,000 |
| Aug 25, 2025 | 9.35 | 9.50 | 9.26 | 9.43 | 9.23 | 2.39% | 45,236,170 |
| Aug 22, 2025 | 9.40 | 9.40 | 9.13 | 9.21 | 9.02 | -1.50% | 19,861,470 |
| Aug 21, 2025 | 9.16 | 9.43 | 9.11 | 9.35 | 9.16 | 2.63% | 34,358,660 |
| Aug 20, 2025 | 9.13 | 9.19 | 9.02 | 9.11 | 8.92 | -1.19% | 32,107,170 |
| Aug 19, 2025 | 9.28 | 9.30 | 9.13 | 9.22 | 9.03 | -0.54% | 27,134,250 |
| Aug 18, 2025 | 9.40 | 9.55 | 9.24 | 9.27 | 9.08 | -1.38% | 46,877,220 |
| Aug 15, 2025 | 9.30 | 9.46 | 9.23 | 9.40 | 9.20 | 1.08% | 29,132,800 |
| Aug 14, 2025 | 9.58 | 9.58 | 9.25 | 9.30 | 9.11 | -4.42% | 70,729,750 |
| Aug 13, 2025 | 9.82 | 9.90 | 9.64 | 9.73 | 9.53 | -0.31% | 37,152,550 |
| Aug 12, 2025 | 9.52 | 9.79 | 9.52 | 9.76 | 9.56 | 2.95% | 46,529,340 |
| Aug 11, 2025 | 9.52 | 9.68 | 9.41 | 9.48 | 9.28 | -0.42% | 22,010,870 |
| Aug 8, 2025 | 9.67 | 9.76 | 9.45 | 9.52 | 9.32 | -1.45% | 28,090,080 |
| Aug 7, 2025 | 9.66 | 9.70 | 9.44 | 9.66 | 9.46 | 0.84% | 30,357,100 |
| Aug 6, 2025 | 9.32 | 9.73 | 9.27 | 9.58 | 9.38 | 3.34% | 66,929,520 |
| Aug 5, 2025 | 9.22 | 9.31 | 9.11 | 9.27 | 9.08 | 1.09% | 20,031,820 |
| Aug 4, 2025 | 8.91 | 9.20 | 8.85 | 9.17 | 8.98 | 2.46% | 21,979,600 |
| Aug 1, 2025 | 8.91 | 9.05 | 8.91 | 8.95 | 8.76 | -0.11% | 26,447,930 |
| Jul 31, 2025 | 9.14 | 9.14 | 8.84 | 8.96 | 8.77 | -2.61% | 55,272,750 |
| Jul 30, 2025 | 9.20 | 9.40 | 9.14 | 9.20 | 9.01 | 0.11% | 50,300,310 |
| Jul 29, 2025 | 9.08 | 9.20 | 8.92 | 9.19 | 9.00 | 0.77% | 52,659,350 |
| Jul 28, 2025 | 9.32 | 9.34 | 9.06 | 9.12 | 8.93 | -3.90% | 73,798,070 |
| Jul 25, 2025 | 9.66 | 9.86 | 9.42 | 9.49 | 9.29 | -1.45% | 44,144,740 |
| Jul 24, 2025 | 9.45 | 9.72 | 9.30 | 9.63 | 9.43 | 1.80% | 77,891,780 |
| Jul 23, 2025 | 9.88 | 9.91 | 9.37 | 9.46 | 9.26 | 0.42% | 133,187,200 |
| Jul 22, 2025 | 8.65 | 9.50 | 8.58 | 9.42 | 9.22 | 9.53% | 226,205,200 |
| Jul 21, 2025 | 8.27 | 8.62 | 8.26 | 8.60 | 8.42 | 4.50% | 72,051,370 |
| Jul 18, 2025 | 8.22 | 8.31 | 8.20 | 8.23 | 8.06 | 0.86% | 16,413,680 |
| Jul 17, 2025 | 8.26 | 8.26 | 8.13 | 8.16 | 7.99 | -0.61% | 18,346,020 |
| Jul 16, 2025 | 8.28 | 8.30 | 8.20 | 8.21 | 8.04 | -0.85% | 18,035,230 |