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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	0.48	0.49	0.49	0.49	0.47	108.42M
January 14, 2026	0.48	0.47	0.47	0.49	0.47	136.57M
January 13, 2026	0.46	0.47	0.47	0.48	0.46	134.75M
January 12, 2026	0.47	0.46	0.46	0.47	0.45	80.05M
January 09, 2026	0.46	0.47	0.47	0.47	0.46	62.97M
January 08, 2026	0.45	0.46	0.46	0.46	0.44	30.87M
January 07, 2026	0.46	0.45	0.45	0.46	0.44	35.28M
January 06, 2026	0.45	0.46	0.46	0.47	0.45	64.23M
January 05, 2026	0.46	0.45	0.45	0.46	0.45	54.87M
January 02, 2026	0.44	0.47	0.47	0.47	0.44	13.56M
December 31, 2025	0.45	0.44	0.44	0.45	0.44	25.55M
December 30, 2025	0.44	0.45	0.45	0.46	0.44	40.41M
December 29, 2025	0.43	0.44	0.44	0.45	0.43	50.97M
December 24, 2025	0.44	0.43	0.43	0.44	0.43	16.45M
December 23, 2025	0.44	0.43	0.43	0.44	0.43	26.08M
December 22, 2025	0.43	0.44	0.44	0.44	0.42	37.67M
December 19, 2025	0.41	0.42	0.42	0.43	0.41	96.21M
December 18, 2025	0.43	0.42	0.42	0.43	0.41	70.35M
December 17, 2025	0.42	0.42	0.42	0.43	0.42	57.53M
December 16, 2025	0.44	0.43	0.43	0.44	0.42	99.24M
December 15, 2025	0.44	0.44	0.44	0.45	0.43	65.5M
December 12, 2025	0.45	0.44	0.44	0.45	0.44	57.77M
December 11, 2025	0.46	0.45	0.45	0.47	0.45	49.97M
December 10, 2025	0.46	0.46	0.46	0.47	0.45	34.74M
December 09, 2025	0.48	0.46	0.46	0.48	0.45	165.95M
December 08, 2025	0.49	0.47	0.47	0.49	0.46	79.98M
December 05, 2025	0.49	0.49	0.49	0.49	0.48	22.26M
December 04, 2025	0.5	0.49	0.49	0.5	0.48	64.85M
December 03, 2025	0.5	0.49	0.49	0.5	0.49	57.12M
December 02, 2025	0.5	0.5	0.5	0.5	0.49	30.09M
December 01, 2025	0.5	0.5	0.5	0.5	0.49	28.89M
November 28, 2025	0.5	0.5	0.5	0.5	0.49	16.71M
November 27, 2025	0.49	0.49	0.49	0.5	0.49	59.86M
November 26, 2025	0.49	0.49	0.49	0.5	0.49	53.87M
November 25, 2025	0.49	0.49	0.49	0.49	0.48	44.92M
November 24, 2025	0.5	0.49	0.49	0.5	0.48	89.58M
November 21, 2025	0.51	0.49	0.49	0.51	0.49	95.9M
November 20, 2025	0.52	0.52	0.52	0.53	0.51	20.31M
November 19, 2025	0.52	0.52	0.52	0.53	0.51	30.87M
November 18, 2025	0.54	0.52	0.52	0.54	0.51	105.84M
November 17, 2025	0.53	0.54	0.54	0.54	0.52	33.68M
November 14, 2025	0.52	0.53	0.53	0.54	0.52	58.14M
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

United Energy Group Limited (0467.HK) HKSE