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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 30, 2025	0.59	0.6	0.6	0.61	0.57	335.41M
July 29, 2025	0.57	0.58	0.58	0.59	0.56	114.82M
July 28, 2025	0.57	0.57	0.57	0.58	0.56	73.44M
July 25, 2025	0.58	0.58	0.58	0.59	0.57	74.11M
July 24, 2025	0.56	0.59	0.59	0.59	0.56	161.45M
July 23, 2025	0.57	0.56	0.56	0.58	0.56	91.25M
July 22, 2025	0.59	0.57	0.57	0.59	0.56	258.21M
July 21, 2025	0.59	0.59	0.59	0.6	0.57	239.82M
July 18, 2025	0.58	0.59	0.59	0.6	0.57	232.45M
July 17, 2025	0.59	0.57	0.57	0.6	0.56	207.34M
July 16, 2025	0.56	0.58	0.58	0.6	0.56	329.8M
July 15, 2025	0.56	0.56	0.56	0.58	0.55	263.47M
July 14, 2025	0.54	0.58	0.58	0.66	0.54	1.42B
July 11, 2025	0.55	0.53	0.53	0.55	0.53	234.36M
July 10, 2025	0.53	0.55	0.55	0.55	0.52	231.29M
July 09, 2025	0.53	0.53	0.53	0.54	0.52	165.05M
July 08, 2025	0.52	0.52	0.52	0.53	0.5	175.64M
July 07, 2025	0.51	0.52	0.52	0.52	0.5	158.59M
July 04, 2025	0.54	0.52	0.52	0.54	0.52	133.15M
July 03, 2025	0.56	0.54	0.54	0.57	0.53	172.9M
July 02, 2025	0.52	0.54	0.54	0.55	0.51	311.4M
June 30, 2025	0.5	0.52	0.52	0.52	0.5	234.69M
June 27, 2025	0.52	0.5	0.5	0.52	0.5	344.01M
June 26, 2025	0.51	0.52	0.52	0.56	0.48	1.48B
June 25, 2025	0.51	0.5	0.5	0.52	0.49	645.46M
June 24, 2025	0.57	0.52	0.52	0.58	0.5	1.48B
June 23, 2025	0.7	0.66	0.66	0.73	0.65	879.77M
June 20, 2025	0.73	0.66	0.66	0.74	0.63	1.12B

United Energy Group Limited (0467.HK) HKSE