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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.61	0.64	0.64	0.66	0.6	52.35M
February 16, 2026	0.56	0.59	0.59	0.6	0.56	10.91M
February 13, 2026	0.57	0.56	0.56	0.58	0.54	94.01M
February 12, 2026	0.61	0.59	0.59	0.62	0.59	47.34M
February 11, 2026	0.59	0.6	0.6	0.62	0.58	62.39M
February 10, 2026	0.59	0.59	0.59	0.6	0.57	33.25M
February 09, 2026	0.59	0.57	0.57	0.59	0.57	59.08M
February 06, 2026	0.54	0.6	0.6	0.6	0.54	91.23M
February 05, 2026	0.57	0.56	0.56	0.57	0.54	68.99M
February 04, 2026	0.59	0.57	0.57	0.6	0.56	124.07M
February 03, 2026	0.57	0.57	0.57	0.59	0.56	71.31M
February 02, 2026	0.61	0.57	0.57	0.62	0.55	191.35M
January 30, 2026	0.66	0.64	0.64	0.69	0.61	323.31M
January 29, 2026	0.6	0.64	0.64	0.65	0.56	401.87M
January 28, 2026	0.53	0.58	0.58	0.59	0.52	304.65M
January 27, 2026	0.53	0.52	0.52	0.54	0.51	67M
January 26, 2026	0.52	0.52	0.52	0.53	0.52	28.61M
January 23, 2026	0.51	0.51	0.51	0.51	0.5	37.19M
January 22, 2026	0.49	0.51	0.51	0.52	0.49	118.73M
January 21, 2026	0.48	0.48	0.48	0.48	0.47	33.89M
January 20, 2026	0.48	0.47	0.47	0.48	0.46	56.3M
January 19, 2026	0.48	0.47	0.47	0.48	0.47	48.76M
January 16, 2026	0.48	0.49	0.49	0.49	0.47	67.09M
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

United Energy Group Limited (0467.HK) HKSE