Beijing Jingneng Clean Energy Co., Limited (HKG:0579)
Hong Kong · Delayed Price · Currency is HKD 2.480
-0.090 (-3.50%)
Oct 31, 2025, 4:08 PM HKT
HKG:0579 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 2.54 | 2.54 | 2.48 | 2.48 | 2.48 | -3.50% | 11,374,318 |
| Oct 30, 2025 | 2.51 | 2.57 | 2.50 | 2.57 | 2.57 | 3.21% | 9,868,000 |
| Oct 28, 2025 | 2.53 | 2.53 | 2.48 | 2.49 | 2.49 | - | 2,123,218 |
| Oct 27, 2025 | 2.53 | 2.53 | 2.48 | 2.49 | 2.49 | -1.19% | 6,190,000 |
| Oct 26, 2025 | 2.47 | 2.52 | 2.45 | 2.52 | 2.52 | 3.28% | 6,190,000 |
| Oct 24, 2025 | 2.47 | 2.47 | 2.43 | 2.44 | 2.44 | - | 3,572,000 |
| Oct 23, 2025 | 2.47 | 2.47 | 2.43 | 2.44 | 2.44 | - | 7,164,000 |
| Oct 22, 2025 | 2.47 | 2.47 | 2.42 | 2.44 | 2.44 | -0.81% | 15,580,000 |
| Oct 21, 2025 | 2.49 | 2.49 | 2.46 | 2.46 | 2.46 | -0.81% | 4,954,000 |
| Oct 20, 2025 | 2.49 | 2.50 | 2.46 | 2.48 | 2.48 | 0.40% | 6,812,000 |
| Oct 17, 2025 | 2.52 | 2.55 | 2.46 | 2.47 | 2.47 | -2.76% | 13,358,000 |
| Oct 16, 2025 | 2.56 | 2.56 | 2.53 | 2.54 | 2.54 | -0.78% | 4,065,500 |
| Oct 15, 2025 | 2.53 | 2.56 | 2.52 | 2.56 | 2.56 | 1.59% | 4,231,502 |
| Oct 14, 2025 | 2.57 | 2.60 | 2.52 | 2.52 | 2.52 | -1.95% | 11,384,000 |
| Oct 13, 2025 | 2.53 | 2.57 | 2.48 | 2.57 | 2.57 | - | 21,668,000 |
| Oct 10, 2025 | 2.59 | 2.61 | 2.55 | 2.57 | 2.57 | -1.15% | 7,746,000 |
| Oct 9, 2025 | 2.55 | 2.60 | 2.53 | 2.60 | 2.60 | 1.96% | 12,062,000 |
| Oct 8, 2025 | 2.55 | 2.55 | 2.52 | 2.55 | 2.55 | -0.39% | 4,934,083 |
| Oct 6, 2025 | 2.55 | 2.58 | 2.54 | 2.56 | 2.56 | 0.39% | 5,658,000 |
| Oct 3, 2025 | 2.53 | 2.57 | 2.50 | 2.55 | 2.55 | 0.39% | 13,404,000 |
| Oct 2, 2025 | 2.54 | 2.56 | 2.52 | 2.54 | 2.54 | 0.40% | 6,405,200 |
| Sep 30, 2025 | 2.51 | 2.54 | 2.48 | 2.53 | 2.53 | 0.80% | 8,192,000 |
| Sep 29, 2025 | 2.46 | 2.53 | 2.46 | 2.51 | 2.51 | 3.72% | 16,320,000 |
| Sep 26, 2025 | 2.42 | 2.45 | 2.39 | 2.42 | 2.42 | 0.83% | 7,040,000 |
| Sep 25, 2025 | 2.41 | 2.42 | 2.40 | 2.40 | 2.40 | -0.83% | 4,390,000 |
| Sep 24, 2025 | 2.42 | 2.43 | 2.40 | 2.42 | 2.42 | -0.41% | 3,286,000 |
| Sep 23, 2025 | 2.44 | 2.44 | 2.41 | 2.43 | 2.43 | -0.41% | 3,018,000 |
| Sep 22, 2025 | 2.48 | 2.49 | 2.42 | 2.44 | 2.44 | -1.61% | 10,428,000 |
| Sep 19, 2025 | 2.53 | 2.53 | 2.48 | 2.48 | 2.48 | -1.98% | 7,990,000 |
| Sep 18, 2025 | 2.51 | 2.56 | 2.50 | 2.53 | 2.53 | 0.80% | 12,464,000 |
| Sep 17, 2025 | 2.51 | 2.53 | 2.50 | 2.51 | 2.51 | - | 6,282,000 |
| Sep 16, 2025 | 2.55 | 2.55 | 2.49 | 2.51 | 2.51 | -1.18% | 8,560,000 |
| Sep 15, 2025 | 2.57 | 2.57 | 2.52 | 2.54 | 2.54 | -0.78% | 4,162,000 |
| Sep 12, 2025 | 2.60 | 2.60 | 2.53 | 2.56 | 2.56 | -1.54% | 12,766,000 |
| Sep 11, 2025 | 2.54 | 2.60 | 2.53 | 2.60 | 2.60 | 2.36% | 16,574,000 |
| Sep 10, 2025 | 2.52 | 2.57 | 2.51 | 2.54 | 2.54 | 2.42% | 15,286,000 |
| 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 |