Beijing Jingneng Clean Energy Co., Limited (HKG:0579)
Hong Kong · Delayed Price · Currency is HKD 1.755
-0.175 (-9.07%)
Aug 3, 2026, 4:08 PM HKT
HKG:0579 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 1.83 | 1.85 | 1.81 | 1.83 | 1.83 | 0.55% | 3,802,000 |
| Jul 9, 2026 | 1.85 | 1.85 | 1.82 | 1.82 | 1.82 | -2.15% | 1,966,000 |
| Jul 8, 2026 | 1.82 | 1.87 | 1.80 | 1.86 | 1.86 | 2.20% | 3,964,004 |
| Jul 7, 2026 | 1.88 | 1.88 | 1.81 | 1.82 | 1.82 | -1.09% | 5,458,000 |
| Jul 6, 2026 | 1.85 | 1.85 | 1.81 | 1.84 | 1.84 | - | 7,212,000 |
| Jul 3, 2026 | 1.80 | 1.84 | 1.80 | 1.84 | 1.84 | 2.22% | 5,438,004 |
| Jul 2, 2026 | 1.80 | 1.87 | 1.80 | 1.80 | 1.80 | - | 7,058,000 |
| Jun 30, 2026 | 1.78 | 1.81 | 1.77 | 1.80 | 1.80 | 1.12% | 8,730,004 |
| Jun 29, 2026 | 1.80 | 1.81 | 1.72 | 1.78 | 1.78 | 0.97% | 8,825,158 |
| Jun 26, 2026 | 1.99 | 1.99 | 1.95 | 1.97 | 1.76 | -0.51% | 11,779,053 |
| Jun 25, 2026 | 2.01 | 2.01 | 1.97 | 1.98 | 1.77 | -1.49% | 7,275,077 |
| Jun 24, 2026 | 2.03 | 2.03 | 1.99 | 2.01 | 1.80 | -0.99% | 6,363,077 |
| Jun 23, 2026 | 2.02 | 2.04 | 2.01 | 2.03 | 1.82 | - | 6,532,000 |
| Jun 22, 2026 | 2.04 | 2.04 | 2.00 | 2.03 | 1.82 | - | 6,068,000 |
| Jun 18, 2026 | 2.07 | 2.07 | 2.03 | 2.03 | 1.82 | -1.46% | 10,508,000 |
| Jun 17, 2026 | 2.12 | 2.12 | 2.04 | 2.06 | 1.84 | -3.29% | 18,210,000 |
| Jun 16, 2026 | 2.16 | 2.16 | 2.12 | 2.13 | 1.91 | -1.39% | 5,996,000 |
| Jun 15, 2026 | 2.15 | 2.19 | 2.15 | 2.16 | 1.93 | 0.47% | 2,706,900 |
| Jun 12, 2026 | 2.15 | 2.15 | 2.13 | 2.15 | 1.92 | 0.94% | 4,196,000 |
| Jun 11, 2026 | 2.13 | 2.14 | 2.11 | 2.13 | 1.91 | -0.47% | 3,590,000 |
| Jun 10, 2026 | 2.14 | 2.14 | 2.11 | 2.14 | 1.92 | - | 4,358,000 |
| Jun 9, 2026 | 2.15 | 2.15 | 2.11 | 2.14 | 1.92 | -0.47% | 6,358,533 |
| Jun 8, 2026 | 2.15 | 2.16 | 2.13 | 2.15 | 1.92 | -1.38% | 11,497,841 |
| Jun 5, 2026 | 2.19 | 2.20 | 2.17 | 2.18 | 1.95 | -0.46% | 6,030,000 |
| Jun 4, 2026 | 2.23 | 2.23 | 2.18 | 2.19 | 1.96 | -1.79% | 4,932,000 |
| Jun 3, 2026 | 2.23 | 2.23 | 2.19 | 2.23 | 2.00 | - | 6,688,390 |
| Jun 2, 2026 | 2.21 | 2.24 | 2.19 | 2.23 | 2.00 | 0.90% | 6,304,000 |
| Jun 1, 2026 | 2.18 | 2.24 | 2.15 | 2.21 | 1.98 | 1.38% | 8,842,000 |
| May 29, 2026 | 2.12 | 2.18 | 2.12 | 2.18 | 1.95 | 2.83% | 11,642,000 |
| May 28, 2026 | 2.16 | 2.18 | 2.11 | 2.12 | 1.90 | -1.85% | 21,744,000 |
| May 27, 2026 | 2.15 | 2.17 | 2.14 | 2.16 | 1.93 | 0.47% | 3,079,920 |
| May 26, 2026 | 2.17 | 2.17 | 2.13 | 2.15 | 1.92 | -1.38% | 7,684,000 |
| May 22, 2026 | 2.22 | 2.22 | 2.17 | 2.18 | 1.95 | -0.91% | 8,073,610 |
| May 21, 2026 | 2.22 | 2.23 | 2.19 | 2.20 | 1.97 | -0.45% | 4,875,283 |