Beijing Jingneng Clean Energy Co., Limited (HKG:0579)
Hong Kong · Delayed Price · Currency is HKD 2.530
+0.050 (2.02%)
Sep 10, 2025, 11:59 AM HKT
HKG:0579 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 2.52 | 2.57 | 2.51 | 2.53 | 2.53 | 2.02% | 12,323,997 |
| Sep 9, 2025 | 2.48 | 2.50 | 2.45 | 2.48 | 2.48 | -0.80% | 7,301,000 |
| Sep 8, 2025 | 2.44 | 2.52 | 2.43 | 2.50 | 2.50 | 2.46% | 16,032,000 |
| Sep 5, 2025 | 2.37 | 2.45 | 2.36 | 2.44 | 2.44 | 2.95% | 12,200,000 |
| Sep 4, 2025 | 2.37 | 2.41 | 2.35 | 2.37 | 2.37 | 0.42% | 9,746,723 |
| Sep 3, 2025 | 2.40 | 2.40 | 2.36 | 2.36 | 2.36 | -1.67% | 6,986,000 |
| Sep 2, 2025 | 2.41 | 2.41 | 2.37 | 2.40 | 2.40 | -0.41% | 8,112,000 |
| Sep 1, 2025 | 2.38 | 2.43 | 2.36 | 2.41 | 2.41 | 1.26% | 10,000,000 |
| Aug 29, 2025 | 2.40 | 2.41 | 2.37 | 2.38 | 2.38 | -0.42% | 9,826,000 |
| Aug 28, 2025 | 2.50 | 2.50 | 2.38 | 2.39 | 2.39 | -4.02% | 19,146,000 |
| Aug 27, 2025 | 2.40 | 2.51 | 2.40 | 2.49 | 2.49 | 4.62% | 26,018,000 |
| Aug 26, 2025 | 2.38 | 2.42 | 2.38 | 2.38 | 2.38 | -0.42% | 8,332,000 |
| Aug 25, 2025 | 2.40 | 2.43 | 2.38 | 2.39 | 2.39 | -0.42% | 7,954,000 |
| Aug 22, 2025 | 2.39 | 2.41 | 2.37 | 2.40 | 2.40 | - | 11,012,489 |
| Aug 21, 2025 | 2.41 | 2.47 | 2.39 | 2.40 | 2.40 | -1.23% | 20,486,000 |
| Aug 20, 2025 | 2.44 | 2.44 | 2.39 | 2.43 | 2.43 | -1.22% | 11,696,000 |
| Aug 19, 2025 | 2.44 | 2.48 | 2.44 | 2.46 | 2.46 | 0.82% | 8,128,000 |
| Aug 18, 2025 | 2.45 | 2.47 | 2.43 | 2.44 | 2.44 | - | 6,770,000 |
| Aug 15, 2025 | 2.43 | 2.45 | 2.42 | 2.44 | 2.44 | - | 5,140,000 |
| Aug 14, 2025 | 2.46 | 2.48 | 2.43 | 2.44 | 2.44 | -1.21% | 5,994,000 |
| Aug 13, 2025 | 2.48 | 2.48 | 2.44 | 2.47 | 2.47 | -0.40% | 7,882,000 |
| Aug 12, 2025 | 2.42 | 2.50 | 2.42 | 2.48 | 2.48 | 2.48% | 11,230,000 |
| Aug 11, 2025 | 2.45 | 2.45 | 2.40 | 2.42 | 2.42 | -0.82% | 7,193,000 |
| Aug 8, 2025 | 2.45 | 2.47 | 2.41 | 2.44 | 2.44 | 0.41% | 8,874,000 |
| Aug 7, 2025 | 2.39 | 2.46 | 2.39 | 2.43 | 2.43 | 2.10% | 15,954,000 |
| Aug 6, 2025 | 2.37 | 2.38 | 2.34 | 2.38 | 2.38 | 0.42% | 10,884,000 |
| Aug 5, 2025 | 2.36 | 2.38 | 2.34 | 2.37 | 2.37 | 0.85% | 14,604,000 |
| Aug 4, 2025 | 2.36 | 2.37 | 2.33 | 2.35 | 2.35 | -0.84% | 14,522,000 |
| Aug 1, 2025 | 2.40 | 2.43 | 2.35 | 2.37 | 2.37 | -0.42% | 13,854,500 |
| Jul 31, 2025 | 2.45 | 2.45 | 2.37 | 2.38 | 2.38 | -2.86% | 28,836,000 |
| Jul 30, 2025 | 2.49 | 2.52 | 2.43 | 2.45 | 2.45 | -2.00% | 29,137,000 |
| Jul 29, 2025 | 2.52 | 2.53 | 2.47 | 2.50 | 2.50 | -1.19% | 14,422,000 |
| Jul 28, 2025 | 2.55 | 2.55 | 2.52 | 2.53 | 2.53 | -0.78% | 5,584,000 |
| Jul 25, 2025 | 2.60 | 2.60 | 2.53 | 2.55 | 2.55 | -1.92% | 9,996,000 |
| Jul 24, 2025 | 2.60 | 2.61 | 2.57 | 2.60 | 2.60 | 0.39% | 6,704,000 |
| Jul 23, 2025 | 2.62 | 2.62 | 2.57 | 2.59 | 2.59 | -1.15% | 5,384,000 |
| Jul 22, 2025 | 2.61 | 2.62 | 2.58 | 2.62 | 2.62 | 0.38% | 6,038,001 |
| Jul 21, 2025 | 2.53 | 2.62 | 2.53 | 2.61 | 2.61 | 2.35% | 23,504,000 |
| Jul 18, 2025 | 2.48 | 2.56 | 2.48 | 2.55 | 2.55 | 2.82% | 15,030,000 |
| Jul 17, 2025 | 2.50 | 2.51 | 2.46 | 2.48 | 2.48 | -0.40% | 7,959,448 |
| Jul 16, 2025 | 2.53 | 2.55 | 2.49 | 2.49 | 2.49 | -1.58% | 9,161,447 |
| Jul 15, 2025 | 2.51 | 2.55 | 2.50 | 2.53 | 2.53 | 0.80% | 16,404,400 |
| Jul 14, 2025 | 2.50 | 2.52 | 2.49 | 2.51 | 2.51 | 0.80% | 7,532,000 |
| Jul 11, 2025 | 2.48 | 2.51 | 2.47 | 2.49 | 2.49 | - | 5,978,000 |
| Jul 10, 2025 | 2.46 | 2.49 | 2.46 | 2.49 | 2.49 | 1.22% | 4,078,000 |
| Jul 9, 2025 | 2.49 | 2.49 | 2.45 | 2.46 | 2.46 | -1.20% | 5,498,000 |
| Jul 8, 2025 | 2.47 | 2.50 | 2.46 | 2.49 | 2.49 | 0.81% | 8,046,000 |
| Jul 7, 2025 | 2.45 | 2.49 | 2.43 | 2.47 | 2.47 | 1.23% | 5,484,000 |
| Jul 4, 2025 | 2.44 | 2.45 | 2.40 | 2.44 | 2.44 | 0.83% | 6,792,000 |
| Jul 3, 2025 | 2.47 | 2.49 | 2.41 | 2.42 | 2.42 | -1.22% | 9,962,030 |