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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	0.52	0.52	0.52	0.53	0.52	25.35M
November 12, 2025	0.52	0.53	0.53	0.54	0.51	117.35M
November 11, 2025	0.5	0.52	0.52	0.52	0.5	75.11M
November 10, 2025	0.51	0.51	0.51	0.51	0.5	27.65M
November 07, 2025	0.51	0.51	0.51	0.51	0.5	21.01M
November 06, 2025	0.5	0.51	0.51	0.51	0.5	38.06M
November 05, 2025	0.5	0.5	0.5	0.51	0.49	77.31M
November 04, 2025	0.5	0.5	0.5	0.51	0.5	33.71M
November 03, 2025	0.5	0.5	0.5	0.51	0.5	83.96M
October 31, 2025	0.51	0.5	0.5	0.51	0.5	43M
October 30, 2025	0.5	0.5	0.5	0.51	0.5	26.28M
October 28, 2025	0.5	0.5	0.5	0.51	0.5	63.53M
October 27, 2025	0.51	0.5	0.5	0.51	0.5	32.2M
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

United Energy Group Limited (0467.HK) HKSE