United Energy Group Limited - 0467.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	0.51	0.51	0.51	0.52	0.5	48.13M
October 23, 2025	0.52	0.51	0.51	0.52	0.5	80.12M
October 22, 2025	0.52	0.51	0.51	0.53	0.51	160.26M
October 21, 2025	0.51	0.52	0.52	0.54	0.5	244.66M
October 20, 2025	0.5	0.51	0.51	0.51	0.5	35.49M
October 17, 2025	0.51	0.5	0.5	0.51	0.49	44.14M
October 16, 2025	0.5	0.51	0.51	0.51	0.5	19.74M
October 15, 2025	0.5	0.5	0.5	0.5	0.49	34.82M
October 14, 2025	0.5	0.49	0.49	0.51	0.49	98.12M
October 13, 2025	0.48	0.5	0.5	0.51	0.48	124.98M
October 10, 2025	0.51	0.5	0.5	0.52	0.5	86.64M
October 09, 2025	0.51	0.51	0.51	0.52	0.51	68.99M
October 08, 2025	0.51	0.51	0.51	0.52	0.51	13.29M
October 06, 2025	0.52	0.52	0.52	0.53	0.51	14.84M
October 03, 2025	0.53	0.52	0.52	0.53	0.51	19.25M
October 02, 2025	0.53	0.53	0.53	0.54	0.52	21.4M
September 30, 2025	0.53	0.53	0.53	0.53	0.52	60.43M
September 29, 2025	0.53	0.52	0.52	0.53	0.52	23.42M
September 26, 2025	0.52	0.52	0.52	0.53	0.51	59.16M
September 25, 2025	0.54	0.52	0.52	0.54	0.52	147.63M
September 24, 2025	0.54	0.54	0.54	0.55	0.53	109.69M
September 23, 2025	0.54	0.53	0.53	0.54	0.53	49.96M
September 22, 2025	0.55	0.54	0.54	0.56	0.53	131.83M
September 19, 2025	0.54	0.55	0.55	0.57	0.53	207.54M
September 18, 2025	0.55	0.53	0.53	0.58	0.53	291.16M
September 17, 2025	0.54	0.55	0.55	0.55	0.53	66.44M
September 16, 2025	0.54	0.54	0.54	0.54	0.53	72.48M
September 15, 2025	0.53	0.54	0.54	0.54	0.53	48.89M
September 12, 2025	0.54	0.53	0.53	0.54	0.52	100.98M
September 11, 2025	0.54	0.54	0.54	0.54	0.53	35.83M
September 10, 2025	0.52	0.53	0.53	0.55	0.52	135.13M
September 09, 2025	0.53	0.52	0.52	0.53	0.52	56.41M
September 08, 2025	0.53	0.53	0.53	0.53	0.52	42.43M
September 05, 2025	0.53	0.53	0.53	0.53	0.52	47.15M
September 04, 2025	0.54	0.53	0.53	0.55	0.52	80.39M
September 03, 2025	0.55	0.55	0.55	0.56	0.53	58.02M
September 02, 2025	0.55	0.55	0.55	0.56	0.54	61.16M
September 01, 2025	0.55	0.54	0.54	0.55	0.52	128.61M
August 29, 2025	0.59	0.55	0.55	0.64	0.53	350.54M
August 28, 2025	0.57	0.59	0.59	0.59	0.57	88.37M
August 27, 2025	0.59	0.57	0.57	0.6	0.56	139.27M
August 26, 2025	0.58	0.59	0.59	0.59	0.58	168.57M
August 25, 2025	0.58	0.58	0.58	0.58	0.57	68.77M
August 22, 2025	0.58	0.58	0.58	0.58	0.56	77.28M
August 21, 2025	0.57	0.58	0.58	0.58	0.56	83.64M
August 20, 2025	0.55	0.57	0.57	0.57	0.54	84.24M
August 19, 2025	0.54	0.55	0.55	0.56	0.54	89.93M
August 18, 2025	0.53	0.54	0.54	0.55	0.53	121.66M
August 15, 2025	0.54	0.53	0.53	0.55	0.53	119.91M
August 14, 2025	0.55	0.54	0.54	0.55	0.53	125.43M
August 13, 2025	0.54	0.55	0.55	0.56	0.54	111.56M
August 12, 2025	0.55	0.55	0.55	0.55	0.54	62.94M
August 11, 2025	0.54	0.54	0.54	0.55	0.53	85.1M
August 08, 2025	0.55	0.55	0.55	0.56	0.54	82.21M
August 07, 2025	0.56	0.55	0.55	0.56	0.54	77.19M
August 06, 2025	0.55	0.56	0.56	0.56	0.54	75.19M
August 05, 2025	0.54	0.55	0.55	0.56	0.53	103.74M
August 04, 2025	0.53	0.54	0.54	0.55	0.51	98.68M
August 01, 2025	0.57	0.54	0.54	0.57	0.53	158.69M
July 31, 2025	0.61	0.57	0.57	0.62	0.56	272.71M

United Energy Group Limited (0467.HK) HKSE