United Energy Group Limited 0467
HKEX · Hong Kong SAR China · Energy Minerals
HKD 0.3900-0.02 (-4.88%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.39 | -4.88% | HKD 0.41 | HKD 0.41 | HKD 0.38 | 20.88M |
| 2026-09-30 | HKD 0.41 | +1.23% | HKD 0.41 | HKD 0.41 | HKD 0.40 | 32.53M |
| 2026-09-29 | HKD 0.41 | -2.41% | HKD 0.41 | HKD 0.41 | HKD 0.40 | 26.06M |
| 2026-09-28 | HKD 0.41 | 0.00% | HKD 0.41 | HKD 0.42 | HKD 0.41 | 22.29M |
| 2026-09-25 | HKD 0.41 | 0.00% | HKD 0.42 | HKD 0.42 | HKD 0.41 | 6.94M |
| 2026-09-24 | HKD 0.41 | +2.47% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 21.63M |
| 2026-09-23 | HKD 0.41 | -1.22% | HKD 0.41 | HKD 0.41 | HKD 0.40 | 15.47M |
| 2026-09-22 | HKD 0.41 | -2.38% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 13.59M |
| 2026-09-21 | HKD 0.42 | +3.70% | HKD 0.41 | HKD 0.42 | HKD 0.40 | 83.45M |
| 2026-09-18 | HKD 0.41 | -1.22% | HKD 0.41 | HKD 0.41 | HKD 0.40 | 138.21M |
| 2026-09-17 | HKD 0.41 | -1.20% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 18.17M |
| 2026-09-16 | HKD 0.41 | +1.22% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 14.87M |
| 2026-09-15 | HKD 0.41 | -2.38% | HKD 0.42 | HKD 0.42 | HKD 0.41 | 29.12M |
| 2026-09-14 | HKD 0.42 | +3.70% | HKD 0.41 | HKD 0.43 | HKD 0.40 | 46.06M |
| 2026-09-11 | HKD 0.41 | -3.57% | HKD 0.43 | HKD 0.44 | HKD 0.41 | 67.53M |
| 2026-09-10 | HKD 0.42 | 0.00% | HKD 0.43 | HKD 0.43 | HKD 0.41 | 31.40M |
| 2026-09-09 | HKD 0.42 | -3.45% | HKD 0.44 | HKD 0.44 | HKD 0.41 | 51.48M |
| 2026-09-08 | HKD 0.44 | +2.35% | HKD 0.43 | HKD 0.44 | HKD 0.42 | 30.96M |
| 2026-09-07 | HKD 0.43 | 0.00% | HKD 0.43 | HKD 0.43 | HKD 0.41 | 40.90M |
| 2026-09-04 | HKD 0.43 | +3.66% | HKD 0.41 | HKD 0.43 | HKD 0.41 | 48.19M |
| 2026-09-03 | HKD 0.41 | +2.50% | HKD 0.41 | HKD 0.41 | HKD 0.40 | 34.20M |
| 2026-09-02 | HKD 0.40 | -1.23% | HKD 0.41 | HKD 0.43 | HKD 0.40 | 94.32M |
| 2026-09-01 | HKD 0.41 | -2.41% | HKD 0.41 | HKD 0.43 | HKD 0.40 | 43.04M |
| 2026-08-31 | HKD 0.41 | +6.41% | HKD 0.39 | HKD 0.41 | HKD 0.38 | 120.81M |
| 2026-08-28 | HKD 0.39 | 0.00% | HKD 0.39 | HKD 0.39 | HKD 0.38 | 28.68M |
| 2026-08-27 | HKD 0.39 | +2.63% | HKD 0.38 | HKD 0.40 | HKD 0.38 | 26.09M |
| 2026-08-26 | HKD 0.38 | -1.30% | HKD 0.38 | HKD 0.38 | HKD 0.38 | 10.22M |
| 2026-08-25 | HKD 0.38 | 0.00% | HKD 0.38 | HKD 0.38 | HKD 0.38 | 20.07M |
| 2026-08-24 | HKD 0.38 | 0.00% | HKD 0.38 | HKD 0.39 | HKD 0.38 | 25.39M |
| 2026-08-21 | HKD 0.38 | +4.05% | HKD 0.38 | HKD 0.39 | HKD 0.38 | 63.74M |
| 2026-08-20 | HKD 0.37 | +2.78% | HKD 0.37 | HKD 0.38 | HKD 0.36 | 38.43M |
| 2026-08-19 | HKD 0.36 | -1.37% | HKD 0.37 | HKD 0.37 | HKD 0.36 | 26.58M |
| 2026-08-18 | HKD 0.37 | 0.00% | HKD 0.37 | HKD 0.38 | HKD 0.37 | 36.33M |
| 2026-08-17 | HKD 0.37 | +2.82% | HKD 0.35 | HKD 0.37 | HKD 0.35 | 27.77M |
| 2026-08-14 | HKD 0.35 | -1.39% | HKD 0.36 | HKD 0.36 | HKD 0.35 | 24.76M |
| 2026-08-13 | HKD 0.36 | 0.00% | HKD 0.37 | HKD 0.37 | HKD 0.36 | 14.14M |
| 2026-08-12 | HKD 0.36 | -2.70% | HKD 0.37 | HKD 0.37 | HKD 0.35 | 29.89M |
| 2026-08-11 | HKD 0.37 | +1.37% | HKD 0.37 | HKD 0.38 | HKD 0.37 | 41.27M |
| 2026-08-10 | HKD 0.37 | +2.82% | HKD 0.35 | HKD 0.37 | HKD 0.35 | 36.55M |
| 2026-08-07 | HKD 0.35 | +1.43% | HKD 0.35 | HKD 0.36 | HKD 0.35 | 34.60M |
| 2026-08-06 | HKD 0.35 | -4.11% | HKD 0.36 | HKD 0.37 | HKD 0.35 | 35.50M |
| 2026-08-05 | HKD 0.37 | 0.00% | HKD 0.36 | HKD 0.37 | HKD 0.35 | 30.65M |
| 2026-08-04 | HKD 0.37 | 0.00% | HKD 0.37 | HKD 0.37 | HKD 0.35 | 24.05M |
| 2026-08-03 | HKD 0.37 | +1.39% | HKD 0.36 | HKD 0.37 | HKD 0.35 | 39.20M |
| 2026-07-31 | HKD 0.36 | 0.00% | HKD 0.35 | HKD 0.37 | HKD 0.35 | 32.23M |
| 2026-07-30 | HKD 0.36 | +1.41% | HKD 0.36 | HKD 0.37 | HKD 0.35 | 36.22M |
| 2026-07-29 | HKD 0.35 | 0.00% | HKD 0.35 | HKD 0.37 | HKD 0.35 | 42.59M |
| 2026-07-28 | HKD 0.35 | 0.00% | HKD 0.35 | HKD 0.36 | HKD 0.35 | 32.43M |
| 2026-07-27 | HKD 0.35 | -5.33% | HKD 0.37 | HKD 0.37 | HKD 0.35 | 30.75M |
| 2026-07-24 | HKD 0.38 | -2.60% | HKD 0.39 | HKD 0.40 | HKD 0.37 | 44.61M |
| 2026-07-23 | HKD 0.38 | 0.00% | HKD 0.38 | HKD 0.39 | HKD 0.38 | 61.33M |
| 2026-07-22 | HKD 0.38 | +5.48% | HKD 0.37 | HKD 0.39 | HKD 0.37 | 85.63M |
| 2026-07-21 | HKD 0.37 | 0.00% | HKD 0.36 | HKD 0.38 | HKD 0.35 | 62.22M |
| 2026-07-20 | HKD 0.37 | +8.96% | HKD 0.34 | HKD 0.38 | HKD 0.34 | 152.76M |
| 2026-07-17 | HKD 0.34 | -5.63% | HKD 0.36 | HKD 0.36 | HKD 0.33 | 106.04M |
| 2026-07-16 | HKD 0.35 | -1.39% | HKD 0.36 | HKD 0.36 | HKD 0.35 | 22.56M |
| 2026-07-15 | HKD 0.36 | 0.00% | HKD 0.37 | HKD 0.37 | HKD 0.35 | 40.08M |
| 2026-07-14 | HKD 0.36 | +1.41% | HKD 0.37 | HKD 0.38 | HKD 0.35 | 106.17M |
| 2026-07-13 | HKD 0.35 | -4.05% | HKD 0.38 | HKD 0.38 | HKD 0.35 | 55.92M |
| 2026-07-10 | HKD 0.37 | +2.78% | HKD 0.35 | HKD 0.38 | HKD 0.35 | 81.28M |
| 2026-07-09 | HKD 0.36 | +1.41% | HKD 0.36 | HKD 0.38 | HKD 0.35 | 72.94M |
| 2026-07-08 | HKD 0.35 | +2.90% | HKD 0.35 | HKD 0.36 | HKD 0.34 | 98.51M |
| 2026-07-07 | HKD 0.34 | 0.00% | HKD 0.35 | HKD 0.35 | HKD 0.34 | 15.78M |
| 2026-07-06 | HKD 0.34 | 0.00% | HKD 0.34 | HKD 0.35 | HKD 0.34 | 33.64M |
| 2026-07-03 | HKD 0.34 | +2.99% | HKD 0.34 | HKD 0.35 | HKD 0.34 | 36.01M |
| 2026-07-02 | HKD 0.34 | 0.00% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 27.10M |
| 2026-06-30 | HKD 0.34 | -4.29% | HKD 0.35 | HKD 0.35 | HKD 0.33 | 47.21M |
| 2026-06-29 | HKD 0.35 | -2.78% | HKD 0.36 | HKD 0.37 | HKD 0.34 | 113.87M |
| 2026-06-26 | HKD 0.36 | +4.35% | HKD 0.35 | HKD 0.37 | HKD 0.34 | 81.43M |
| 2026-06-25 | HKD 0.34 | -4.17% | HKD 0.36 | HKD 0.36 | HKD 0.34 | 67.13M |
| 2026-06-24 | HKD 0.36 | 0.00% | HKD 0.36 | HKD 0.37 | HKD 0.35 | 24.18M |
| 2026-06-23 | HKD 0.36 | 0.00% | HKD 0.37 | HKD 0.37 | HKD 0.35 | 36.79M |
| 2026-06-22 | HKD 0.36 | -5.26% | HKD 0.38 | HKD 0.38 | HKD 0.35 | 59.38M |
| 2026-06-18 | HKD 0.38 | -3.80% | HKD 0.40 | HKD 0.40 | HKD 0.37 | 107.33M |
| 2026-06-17 | HKD 0.40 | -1.25% | HKD 0.40 | HKD 0.41 | HKD 0.40 | 25.63M |
| 2026-06-16 | HKD 0.40 | -3.61% | HKD 0.42 | HKD 0.42 | HKD 0.40 | 47.74M |
| 2026-06-15 | HKD 0.41 | -4.60% | HKD 0.43 | HKD 0.44 | HKD 0.41 | 28.09M |
| 2026-06-12 | HKD 0.44 | +1.16% | HKD 0.43 | HKD 0.44 | HKD 0.43 | 21.89M |
| 2026-06-11 | HKD 0.43 | +2.38% | HKD 0.43 | HKD 0.44 | HKD 0.43 | 71.54M |
| 2026-06-10 | HKD 0.42 | -2.33% | HKD 0.43 | HKD 0.44 | HKD 0.41 | 75.48M |
| 2026-06-09 | HKD 0.43 | -5.49% | HKD 0.45 | HKD 0.45 | HKD 0.43 | 77.48M |
| 2026-06-08 | HKD 0.46 | 0.00% | HKD 0.46 | HKD 0.47 | HKD 0.44 | 95.43M |
| 2026-06-05 | HKD 0.46 | -3.19% | HKD 0.47 | HKD 0.47 | HKD 0.45 | 46.09M |
| 2026-06-04 | HKD 0.47 | -2.08% | HKD 0.48 | HKD 0.49 | HKD 0.47 | 24.99M |
| 2026-06-03 | HKD 0.48 | +1.05% | HKD 0.48 | HKD 0.49 | HKD 0.47 | 55.07M |
| 2026-06-02 | HKD 0.47 | -1.04% | HKD 0.49 | HKD 0.49 | HKD 0.47 | 43.94M |
| 2026-06-01 | HKD 0.48 | +4.35% | HKD 0.47 | HKD 0.48 | HKD 0.46 | 32.26M |
| 2026-05-29 | HKD 0.46 | +1.10% | HKD 0.46 | HKD 0.47 | HKD 0.45 | 91.22M |
| 2026-05-28 | HKD 0.46 | -4.21% | HKD 0.48 | HKD 0.48 | HKD 0.45 | 51.22M |
| 2026-05-27 | HKD 0.47 | -2.06% | HKD 0.49 | HKD 0.50 | HKD 0.47 | 51.99M |