Yankuang Energy Group Company Limited - 1171.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	11.6	11.54	11.54	11.8	11.45	27.65M
November 06, 2025	11.42	11.61	11.61	11.68	11.38	41.16M
November 05, 2025	11.05	11.38	11.38	11.45	10.87	37.56M
November 04, 2025	11.18	11.07	11.07	11.31	10.97	38.13M
November 03, 2025	10.73	11.17	11.17	11.28	10.7	71.07M
October 31, 2025	10.58	10.67	10.67	10.78	10.43	46.21M
October 30, 2025	10.71	10.67	10.67	10.83	10.61	35.9M
October 28, 2025	10.88	10.56	10.56	10.93	10.5	53.87M
October 27, 2025	10.85	10.88	10.88	11.09	10.65	42.4M
October 24, 2025	10.93	11	11	11.02	10.8	32.47M
October 23, 2025	10.82	10.93	10.93	11.04	10.72	45.51M
October 22, 2025	11	10.93	10.93	11.06	10.7	42.89M
October 21, 2025	11.43	11.26	11.26	11.43	10.97	67.51M
October 20, 2025	11.24	11.43	11.43	11.49	11.08	69.56M
October 17, 2025	11.29	11.01	11.01	11.33	10.89	54.15M
October 16, 2025	10.98	11.19	11.19	11.5	10.98	89.53M
October 15, 2025	10.94	10.98	10.98	11	10.57	59.42M
October 14, 2025	10.57	10.81	10.81	11.08	10.57	87.96M
October 13, 2025	10.17	10.55	10.55	10.55	10.1	40.72M
October 10, 2025	10.5	10.52	10.52	10.75	10.25	48.92M
October 09, 2025	10.25	10.47	10.47	10.48	10.17	27.16M
October 08, 2025	10.28	10.28	10.28	10.36	10.17	5.72M
October 06, 2025	10.45	10.36	10.36	10.54	10.29	10.11M
October 03, 2025	10.25	10.35	10.35	10.37	10.22	9.51M
October 02, 2025	10.14	10.22	10.22	10.23	10.04	8.04M
September 30, 2025	10.3	10.18	10.18	10.34	10.06	25.09M
September 29, 2025	10.28	10.29	10.29	10.37	10.17	23.2M
September 26, 2025	10.17	10.31	10.31	10.47	10.17	25.76M
September 25, 2025	10.38	10.17	10.17	10.38	10.09	26.23M
September 24, 2025	10.37	10.31	10.31	10.38	10.13	18.82M
September 23, 2025	10.5	10.34	10.34	10.57	10.18	27.58M
September 22, 2025	10.72	10.37	10.37	10.75	10.26	36.74M
September 19, 2025	9.98	10.63	10.63	10.67	9.98	85.42M
September 18, 2025	10.36	9.98	9.98	10.36	9.84	45.34M
September 17, 2025	9.91	10.38	10.38	10.5	9.91	103.44M
September 16, 2025	9.9	9.87	9.87	10.15	9.74	48.9M
September 15, 2025	9.37	9.8	9.8	9.85	9.29	71.26M
September 12, 2025	9.36	9.29	9.29	9.38	9.22	18.07M
September 11, 2025	9.35	9.28	9.28	9.38	9.25	20.4M
September 10, 2025	9.58	9.48	9.28	9.58	9.47	16.75M
September 09, 2025	9.56	9.6	9.4	9.65	9.52	20.79M
September 08, 2025	9.39	9.56	9.56	9.66	9.32	53.32M
September 05, 2025	9.18	9.44	9.44	9.45	9.16	37.26M
September 04, 2025	9.24	9.2	9.2	9.26	9.06	21.64M
September 03, 2025	9.24	9.21	9.21	9.38	9.15	14.48M
September 02, 2025	9.39	9.24	9.24	9.48	9.2	24.5M
September 01, 2025	9.1	9.38	9.38	9.52	9	58.85M
August 29, 2025	9.1	9.05	9.05	9.21	9.02	28.92M
August 28, 2025	9.14	9.02	9.02	9.16	8.97	33.31M
August 27, 2025	9.4	9.14	9.14	9.48	9.07	42.53M
August 26, 2025	9.54	9.45	9.45	9.62	9.38	44.69M
August 25, 2025	9.35	9.43	9.43	9.5	9.26	45.3M
August 22, 2025	9.4	9.21	9.21	9.4	9.13	19.86M
August 21, 2025	9.16	9.35	9.35	9.43	9.11	34.36M
August 20, 2025	9.13	9.11	9.11	9.19	9.02	32.11M
August 19, 2025	9.28	9.22	9.22	9.3	9.13	27.13M
August 18, 2025	9.4	9.27	9.27	9.55	9.24	46.88M
August 15, 2025	9.3	9.4	9.4	9.46	9.23	29.13M
August 14, 2025	9.58	9.3	9.3	9.58	9.25	70.74M
August 13, 2025	9.82	9.73	9.73	9.9	9.64	37.15M

Yankuang Energy Group Company Limited (1171.HK) HKSE