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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 19, 2025	0.74	0.72	0.72	0.82	0.69	1.8B
June 18, 2025	0.6	0.77	0.77	0.8	0.57	3.46B
June 17, 2025	0.56	0.56	0.56	0.61	0.52	663.44M
June 16, 2025	0.58	0.57	0.57	0.66	0.53	1.11B
June 13, 2025	0.46	0.54	0.54	0.63	0.46	1.99B
June 12, 2025	0.44	0.45	0.45	0.45	0.44	42.88M
June 11, 2025	0.44	0.44	0.44	0.44	0.43	23.94M
June 10, 2025	0.45	0.44	0.44	0.45	0.43	29.91M
June 09, 2025	0.42	0.44	0.44	0.44	0.42	83.38M
June 06, 2025	0.42	0.42	0.42	0.45	0.41	115.14M
June 05, 2025	0.48	0.47	0.42	0.48	0.46	67.37M
June 04, 2025	0.47	0.47	0.42	0.47	0.46	23.69M
June 03, 2025	0.46	0.47	0.42	0.48	0.46	25.83M
June 02, 2025	0.47	0.45	0.4	0.47	0.44	40.07M
May 30, 2025	0.45	0.47	0.42	0.48	0.45	125.77M
May 29, 2025	0.44	0.45	0.4	0.46	0.44	27.73M
May 28, 2025	0.44	0.44	0.39	0.45	0.44	20.67M
May 27, 2025	0.44	0.44	0.39	0.45	0.44	13.83M
May 26, 2025	0.45	0.44	0.44	0.45	0.44	29.16M

United Energy Group Limited (0467.HK) HKSE