Yankuang Energy Group Company Limited (HKG:1171)
Hong Kong
· Delayed Price · Currency is HKD 16.16
+0.90 (5.90%)
Apr 29, 2026, 4:08 PM HKT
HKG:1171 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 15.10 | 15.52 | 15.05 | 15.34 | - | 0.52% | 4,354,100 |
| Apr 28, 2026 | 15.10 | 15.41 | 14.72 | 15.26 | 15.26 | 1.87% | 45,237,230 |
| Apr 27, 2026 | 15.32 | 15.67 | 14.93 | 14.98 | 14.98 | -2.22% | 56,515,560 |
| Apr 24, 2026 | 15.32 | 15.53 | 14.93 | 15.32 | 15.32 | 0.52% | 45,023,761 |
| Apr 23, 2026 | 14.51 | 15.35 | 14.44 | 15.24 | 15.24 | 5.18% | 52,406,890 |
| Apr 22, 2026 | 14.60 | 14.90 | 14.42 | 14.49 | 14.49 | -0.75% | 33,821,908 |
| Apr 21, 2026 | 14.05 | 14.84 | 14.05 | 14.60 | 14.60 | 3.18% | 25,304,063 |
| Apr 20, 2026 | 14.34 | 14.45 | 14.03 | 14.15 | 14.15 | -1.67% | 38,791,243 |
| Apr 17, 2026 | 14.55 | 14.77 | 14.12 | 14.39 | 14.39 | -2.18% | 26,945,648 |
| Apr 16, 2026 | 14.92 | 14.92 | 14.56 | 14.71 | 14.71 | 0.07% | 24,408,674 |
| Apr 15, 2026 | 14.39 | 14.79 | 14.00 | 14.70 | 14.70 | -0.27% | 42,392,674 |
| Apr 14, 2026 | 14.54 | 14.89 | 14.20 | 14.74 | 14.74 | 1.94% | 36,603,988 |
| Apr 13, 2026 | 14.50 | 14.68 | 14.22 | 14.46 | 14.46 | 1.47% | 31,341,452 |
| Apr 10, 2026 | 13.82 | 14.26 | 13.76 | 14.25 | 14.25 | 3.11% | 49,899,564 |
| Apr 9, 2026 | 14.01 | 14.08 | 13.61 | 13.82 | 13.82 | -1.22% | 43,007,238 |
| Apr 8, 2026 | 14.13 | 14.24 | 13.50 | 13.99 | 13.99 | -3.98% | 82,869,260 |
| Apr 2, 2026 | 14.20 | 14.63 | 14.18 | 14.57 | 14.57 | 3.11% | 37,970,390 |
| Apr 1, 2026 | 14.57 | 14.75 | 13.94 | 14.13 | 14.13 | -3.02% | 69,754,290 |
| Mar 31, 2026 | 15.38 | 15.40 | 14.31 | 14.57 | 14.57 | -5.02% | 87,377,400 |
| Mar 30, 2026 | 16.10 | 16.23 | 15.08 | 15.34 | 15.34 | -4.66% | 97,713,647 |
| Mar 27, 2026 | 16.10 | 16.22 | 15.70 | 16.09 | 16.09 | 1.07% | 24,918,910 |
| Mar 26, 2026 | 16.00 | 16.26 | 15.60 | 15.92 | 15.92 | 0.57% | 34,709,590 |
| Mar 25, 2026 | 16.17 | 16.17 | 15.38 | 15.83 | 15.83 | -2.88% | 84,593,680 |
| Mar 24, 2026 | 16.20 | 16.68 | 16.02 | 16.30 | 16.30 | -1.81% | 72,979,120 |
| Mar 23, 2026 | 16.84 | 17.25 | 16.38 | 16.60 | 16.60 | -1.25% | 64,439,410 |
| Mar 20, 2026 | 16.17 | 16.88 | 16.02 | 16.81 | 16.81 | 1.08% | 78,698,320 |
| Mar 19, 2026 | 16.28 | 16.72 | 15.91 | 16.63 | 16.63 | 4.26% | 90,639,700 |
| Mar 18, 2026 | 15.70 | 16.28 | 15.59 | 15.95 | 15.95 | 1.46% | 42,928,430 |
| Mar 17, 2026 | 16.10 | 16.23 | 15.60 | 15.72 | 15.72 | -3.08% | 54,409,780 |
| Mar 16, 2026 | 16.50 | 16.95 | 16.00 | 16.22 | 16.22 | -0.43% | 63,672,260 |
| Mar 13, 2026 | 16.73 | 17.42 | 16.06 | 16.29 | 16.29 | -2.16% | 90,203,540 |
| Mar 12, 2026 | 15.80 | 16.82 | 15.61 | 16.65 | 16.65 | 8.26% | 98,141,400 |
| Mar 11, 2026 | 14.80 | 15.54 | 14.53 | 15.38 | 15.38 | 4.34% | 56,728,360 |
| Mar 10, 2026 | 14.28 | 14.85 | 14.08 | 14.74 | 14.74 | -1.47% | 75,754,010 |
| 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 |