Yankuang Energy Group Company Limited (HKG:1171)
Hong Kong
· Delayed Price · Currency is HKD 14.62
-0.34 (-2.27%)
Mar 10, 2026, 11:15 AM HKT
HKG:1171 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 15.10 | 15.75 | 14.88 | 14.96 | 14.96 | 3.89% | 130,167,600 |
| Mar 6, 2026 | 14.01 | 14.40 | 13.53 | 14.40 | 14.40 | 2.56% | 87,940,400 |
| Mar 5, 2026 | 14.03 | 14.35 | 13.60 | 14.04 | 14.04 | 0.07% | 61,081,650 |
| Mar 4, 2026 | 14.32 | 14.32 | 13.56 | 14.03 | 14.03 | -2.03% | 61,795,030 |
| Mar 3, 2026 | 14.58 | 14.89 | 14.11 | 14.32 | 14.32 | -0.83% | 73,113,700 |
| Mar 2, 2026 | 14.45 | 14.59 | 14.07 | 14.44 | 14.44 | 3.14% | 66,607,240 |
| Feb 27, 2026 | 13.34 | 14.00 | 13.30 | 14.00 | 14.00 | 4.09% | 41,311,580 |
| Feb 26, 2026 | 13.60 | 13.69 | 13.02 | 13.45 | 13.45 | -1.10% | 41,443,330 |
| Feb 25, 2026 | 13.62 | 13.78 | 13.45 | 13.60 | 13.60 | -0.73% | 28,045,810 |
| Feb 24, 2026 | 13.61 | 14.06 | 13.61 | 13.70 | 13.70 | -0.58% | 27,753,380 |
| Feb 23, 2026 | 13.50 | 13.83 | 13.47 | 13.78 | 13.78 | 2.07% | 14,455,040 |
| Feb 20, 2026 | 13.51 | 13.72 | 13.34 | 13.50 | 13.50 | -0.07% | 12,514,200 |
| Feb 16, 2026 | 13.49 | 13.57 | 13.39 | 13.51 | 13.51 | 0.75% | 4,472,424 |
| Feb 13, 2026 | 13.50 | 13.81 | 13.23 | 13.41 | 13.41 | -2.12% | 37,229,740 |
| Feb 12, 2026 | 13.40 | 13.86 | 13.35 | 13.70 | 13.70 | 2.32% | 51,941,480 |
| Feb 11, 2026 | 12.80 | 13.45 | 12.70 | 13.39 | 13.39 | 4.61% | 71,932,580 |
| Feb 10, 2026 | 12.59 | 12.91 | 12.59 | 12.80 | 12.80 | 0.79% | 38,708,220 |
| Feb 9, 2026 | 12.34 | 12.70 | 12.31 | 12.70 | 12.70 | 3.25% | 39,776,820 |
| Feb 6, 2026 | 11.98 | 12.41 | 11.88 | 12.30 | 12.30 | -0.32% | 32,541,910 |
| Feb 5, 2026 | 12.19 | 12.38 | 12.00 | 12.34 | 12.34 | -0.80% | 51,111,340 |
| Feb 4, 2026 | 11.40 | 12.45 | 11.20 | 12.44 | 12.44 | 10.58% | 128,668,100 |
| Feb 3, 2026 | 11.17 | 11.31 | 11.06 | 11.25 | 11.25 | 1.26% | 17,306,690 |
| Feb 2, 2026 | 11.32 | 11.32 | 10.83 | 11.11 | 11.11 | -2.63% | 35,998,470 |
| Jan 30, 2026 | 11.63 | 11.82 | 11.18 | 11.41 | 11.41 | -1.89% | 30,812,300 |
| Jan 29, 2026 | 11.62 | 11.85 | 11.52 | 11.63 | 11.63 | 0.95% | 35,030,200 |
| Jan 28, 2026 | 11.10 | 11.62 | 11.01 | 11.52 | 11.52 | 4.25% | 40,006,430 |
| Jan 27, 2026 | 11.28 | 11.54 | 10.99 | 11.05 | 11.05 | -2.99% | 23,551,870 |
| Jan 26, 2026 | 11.15 | 11.50 | 11.04 | 11.39 | 11.39 | 2.43% | 40,702,670 |
| Jan 23, 2026 | 11.13 | 11.22 | 11.03 | 11.12 | 11.12 | 0.18% | 23,479,780 |
| Jan 22, 2026 | 10.94 | 11.24 | 10.86 | 11.10 | 11.10 | 1.56% | 31,624,230 |
| Jan 21, 2026 | 11.03 | 11.27 | 10.87 | 10.93 | 10.93 | -2.15% | 23,530,390 |
| Jan 20, 2026 | 10.96 | 11.20 | 10.79 | 11.17 | 11.17 | 0.45% | 35,344,600 |
| Jan 19, 2026 | 11.01 | 11.13 | 10.91 | 11.12 | 11.12 | 1.18% | 26,645,520 |
| Jan 16, 2026 | 10.93 | 11.05 | 10.88 | 10.99 | 10.99 | 1.20% | 21,279,110 |
| Jan 15, 2026 | 11.05 | 11.16 | 10.80 | 10.86 | 10.86 | -1.72% | 21,109,690 |
| Jan 14, 2026 | 10.95 | 11.16 | 10.85 | 11.05 | 11.05 | 1.47% | 34,406,940 |
| Jan 13, 2026 | 10.84 | 11.05 | 10.76 | 10.89 | 10.89 | 0.65% | 24,216,274 |
| Jan 12, 2026 | 10.87 | 10.97 | 10.66 | 10.82 | 10.82 | -0.46% | 21,735,000 |
| Jan 9, 2026 | 10.89 | 10.98 | 10.68 | 10.87 | 10.87 | -0.46% | 25,620,160 |
| Jan 8, 2026 | 10.68 | 10.96 | 10.66 | 10.92 | 10.92 | 2.44% | 58,241,500 |
| Jan 7, 2026 | 10.10 | 10.68 | 10.10 | 10.66 | 10.66 | 5.86% | 60,555,640 |
| Jan 6, 2026 | 9.75 | 10.14 | 9.65 | 10.07 | 10.07 | 3.28% | 37,567,980 |
| Jan 5, 2026 | 9.74 | 9.75 | 9.53 | 9.75 | 9.75 | - | 18,910,350 |
| Jan 2, 2026 | 9.62 | 9.75 | 9.58 | 9.75 | 9.75 | 1.35% | 8,060,025 |
| Dec 31, 2025 | 9.63 | 9.66 | 9.51 | 9.62 | 9.62 | - | 8,965,435 |
| Dec 30, 2025 | 9.74 | 9.74 | 9.57 | 9.62 | 9.62 | -0.72% | 13,890,520 |
| Dec 29, 2025 | 9.85 | 9.90 | 9.62 | 9.69 | 9.69 | -1.22% | 33,117,490 |
| Dec 24, 2025 | 9.78 | 9.84 | 9.68 | 9.81 | 9.81 | 0.10% | 13,091,235 |
| Dec 23, 2025 | 9.88 | 10.00 | 9.70 | 9.80 | 9.80 | -0.91% | 28,779,080 |
| Dec 22, 2025 | 10.07 | 10.07 | 9.76 | 9.89 | 9.89 | -1.00% | 23,724,790 |
| Dec 19, 2025 | 10.14 | 10.14 | 9.91 | 9.99 | 9.99 | -0.50% | 17,108,700 |
| Dec 18, 2025 | 9.90 | 10.11 | 9.88 | 10.04 | 10.04 | 1.72% | 29,552,410 |
| Dec 17, 2025 | 9.76 | 9.91 | 9.68 | 9.87 | 9.87 | 0.92% | 20,374,390 |
| Dec 16, 2025 | 9.84 | 9.84 | 9.70 | 9.78 | 9.78 | -0.61% | 15,686,810 |
| Dec 15, 2025 | 9.91 | 9.91 | 9.78 | 9.84 | 9.84 | -0.40% | 17,650,600 |
| Dec 12, 2025 | 9.80 | 9.88 | 9.77 | 9.88 | 9.88 | 0.41% | 19,421,480 |
| Dec 11, 2025 | 9.97 | 9.99 | 9.79 | 9.84 | 9.84 | -1.01% | 13,765,610 |
| Dec 10, 2025 | 9.90 | 9.94 | 9.79 | 9.94 | 9.94 | 0.71% | 15,117,350 |
| Dec 9, 2025 | 10.08 | 10.09 | 9.79 | 9.87 | 9.87 | -1.99% | 32,744,240 |
| Dec 8, 2025 | 10.35 | 10.37 | 10.02 | 10.07 | 10.07 | -2.89% | 35,332,840 |
| 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 |