Beijing Jingneng Clean Energy Co., Limited (HKG:0579)
Hong Kong · Delayed Price · Currency is HKD 1.610
-0.005 (-0.31%)
Sep 18, 2026, 4:08 PM HKT
HKG:0579 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.62 | 1.62 | 1.60 | 1.61 | 1.61 | -0.31% | 4,998,000 |
| Sep 17, 2026 | 1.63 | 1.63 | 1.60 | 1.62 | 1.62 | -0.62% | 1,982,000 |
| Sep 16, 2026 | 1.63 | 1.63 | 1.61 | 1.63 | 1.63 | 0.31% | 2,326,000 |
| Sep 15, 2026 | 1.64 | 1.64 | 1.61 | 1.62 | 1.62 | -0.31% | 3,106,000 |
| Sep 14, 2026 | 1.61 | 1.64 | 1.61 | 1.63 | 1.63 | 0.93% | 3,411,159 |
| Sep 11, 2026 | 1.64 | 1.64 | 1.61 | 1.61 | 1.61 | -1.83% | 8,330,000 |
| Sep 10, 2026 | 1.65 | 1.66 | 1.63 | 1.64 | 1.64 | -1.80% | 4,062,000 |
| Sep 9, 2026 | 1.67 | 1.67 | 1.64 | 1.67 | 1.67 | 0.30% | 6,648,000 |
| Sep 8, 2026 | 1.65 | 1.67 | 1.64 | 1.67 | 1.67 | 2.15% | 3,614,000 |
| Sep 7, 2026 | 1.65 | 1.65 | 1.62 | 1.63 | 1.63 | -0.31% | 2,752,000 |
| Sep 4, 2026 | 1.65 | 1.66 | 1.64 | 1.64 | 1.64 | -0.61% | 2,514,000 |
| Sep 3, 2026 | 1.64 | 1.66 | 1.63 | 1.65 | 1.65 | 1.23% | 2,984,000 |
| Sep 2, 2026 | 1.66 | 1.66 | 1.62 | 1.63 | 1.63 | -1.52% | 5,192,000 |
| Sep 1, 2026 | 1.65 | 1.67 | 1.65 | 1.65 | 1.65 | - | 3,662,000 |
| Aug 31, 2026 | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | -1.49% | 5,292,000 |
| Aug 28, 2026 | 1.69 | 1.69 | 1.67 | 1.68 | 1.68 | -0.89% | 2,908,000 |
| Aug 27, 2026 | 1.69 | 1.70 | 1.67 | 1.69 | 1.69 | -0.29% | 3,343,739 |
| Aug 26, 2026 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | 1.19% | 4,234,005 |
| Aug 25, 2026 | 1.65 | 1.68 | 1.65 | 1.68 | 1.68 | 1.21% | 2,244,000 |
| Aug 24, 2026 | 1.67 | 1.68 | 1.64 | 1.66 | 1.66 | -0.60% | 5,458,026 |
| Aug 21, 2026 | 1.66 | 1.67 | 1.65 | 1.67 | 1.67 | 0.60% | 4,715,544 |
| Aug 20, 2026 | 1.68 | 1.68 | 1.65 | 1.66 | 1.66 | 0.30% | 4,006,828 |
| Aug 19, 2026 | 1.71 | 1.71 | 1.65 | 1.65 | 1.65 | -3.23% | 10,739,325 |
| Aug 18, 2026 | 1.72 | 1.72 | 1.70 | 1.71 | 1.71 | -0.58% | 4,621,800 |
| Aug 17, 2026 | 1.73 | 1.73 | 1.71 | 1.72 | 1.72 | 0.29% | 2,752,000 |
| Aug 14, 2026 | 1.73 | 1.73 | 1.70 | 1.71 | 1.71 | -0.87% | 7,324,701 |
| Aug 13, 2026 | 1.72 | 1.73 | 1.71 | 1.73 | 1.73 | 0.58% | 3,640,970 |
| Aug 12, 2026 | 1.76 | 1.76 | 1.72 | 1.72 | 1.72 | -2.28% | 5,432,000 |
| Aug 11, 2026 | 1.76 | 1.76 | 1.74 | 1.76 | 1.76 | -0.28% | 4,534,000 |
| Aug 10, 2026 | 1.72 | 1.76 | 1.71 | 1.76 | 1.76 | 3.23% | 5,460,000 |
| Aug 7, 2026 | 1.73 | 1.73 | 1.71 | 1.71 | 1.71 | -1.16% | 5,390,000 |
| Aug 6, 2026 | 1.76 | 1.76 | 1.71 | 1.73 | 1.73 | -2.27% | 12,118,004 |
| Aug 5, 2026 | 1.80 | 1.80 | 1.75 | 1.77 | 1.77 | -1.40% | 8,338,000 |
| Aug 4, 2026 | 1.75 | 1.81 | 1.75 | 1.79 | 1.79 | 1.99% | 8,290,210 |
| Aug 3, 2026 | 1.81 | 1.81 | 1.70 | 1.76 | 1.76 | -9.07% | 39,617,920 |
| Jul 31, 2026 | 1.96 | 1.96 | 1.92 | 1.93 | 1.93 | -1.53% | 5,476,395 |
| Jul 30, 2026 | 1.94 | 1.96 | 1.93 | 1.96 | 1.96 | 1.03% | 3,156,000 |
| Jul 29, 2026 | 1.91 | 1.95 | 1.91 | 1.94 | 1.94 | 2.11% | 4,248,000 |
| Jul 28, 2026 | 1.89 | 1.91 | 1.88 | 1.90 | 1.90 | 0.53% | 2,426,000 |
| Jul 27, 2026 | 1.88 | 1.90 | 1.87 | 1.89 | 1.89 | 0.53% | 5,184,000 |
| Jul 24, 2026 | 1.91 | 1.91 | 1.86 | 1.88 | 1.88 | -1.57% | 3,073,875 |
| Jul 23, 2026 | 1.90 | 1.92 | 1.89 | 1.91 | 1.91 | 1.06% | 4,670,256 |
| Jul 22, 2026 | 1.91 | 1.92 | 1.89 | 1.89 | 1.89 | -1.05% | 3,250,000 |
| Jul 21, 2026 | 1.90 | 1.92 | 1.89 | 1.91 | 1.91 | 0.53% | 2,478,000 |
| Jul 20, 2026 | 1.85 | 1.90 | 1.85 | 1.90 | 1.90 | 2.15% | 3,410,000 |
| Jul 17, 2026 | 1.85 | 1.86 | 1.82 | 1.86 | 1.86 | 1.09% | 4,998,000 |
| Jul 16, 2026 | 1.86 | 1.87 | 1.84 | 1.84 | 1.84 | -1.08% | 4,375,052 |
| Jul 15, 2026 | 1.84 | 1.86 | 1.82 | 1.86 | 1.86 | 1.09% | 2,766,000 |
| Jul 14, 2026 | 1.83 | 1.84 | 1.81 | 1.84 | 1.84 | 0.55% | 3,374,615 |
| Jul 13, 2026 | 1.83 | 1.84 | 1.81 | 1.83 | 1.83 | - | 3,254,000 |