Beijing Jingneng Clean Energy Co., Limited (HKG:0579)
Hong Kong · Delayed Price · Currency is HKD 1.500
+0.005 (0.33%)
Oct 26, 2026, 4:08 PM HKT
HKG:0579 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 1.50 | 1.50 | 1.48 | 1.50 | 1.50 | 0.33% | 4,686,000 |
| Oct 23, 2026 | 1.52 | 1.52 | 1.49 | 1.50 | 1.50 | -0.33% | 4,118,000 |
| Oct 22, 2026 | 1.54 | 1.54 | 1.50 | 1.50 | 1.50 | -2.60% | 7,876,000 |
| Oct 21, 2026 | 1.57 | 1.57 | 1.53 | 1.54 | 1.54 | -1.28% | 4,658,000 |
| Oct 20, 2026 | 1.61 | 1.61 | 1.56 | 1.56 | 1.56 | -2.80% | 6,176,966 |
| Oct 16, 2026 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | -0.31% | 1,190,000 |
| Oct 15, 2026 | 1.63 | 1.63 | 1.60 | 1.61 | 1.61 | -2.13% | 2,638,000 |
| Oct 14, 2026 | 1.63 | 1.65 | 1.63 | 1.65 | 1.65 | 0.92% | 4,068,000 |
| Oct 13, 2026 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | 1.24% | 3,919,604 |
| Oct 12, 2026 | 1.60 | 1.62 | 1.60 | 1.61 | 1.61 | 0.63% | 7,853,377 |
| Oct 9, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | 1.59% | 2,056,000 |
| Oct 8, 2026 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -1.56% | 3,416,000 |
| Oct 7, 2026 | 1.62 | 1.62 | 1.59 | 1.60 | 1.60 | -0.93% | 2,380,000 |
| Oct 6, 2026 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | 1.25% | 1,180,000 |
| Oct 5, 2026 | 1.63 | 1.64 | 1.59 | 1.60 | 1.60 | -1.85% | 3,388,000 |
| Oct 2, 2026 | 1.64 | 1.64 | 1.60 | 1.63 | 1.63 | -0.61% | 6,722,000 |
| Sep 30, 2026 | 1.60 | 1.66 | 1.60 | 1.64 | 1.64 | 2.51% | 6,686,000 |
| Sep 29, 2026 | 1.60 | 1.61 | 1.59 | 1.60 | 1.60 | -0.31% | 2,066,000 |
| Sep 28, 2026 | 1.58 | 1.61 | 1.58 | 1.60 | 1.60 | 1.27% | 1,075,768 |
| Sep 25, 2026 | 1.59 | 1.59 | 1.56 | 1.58 | 1.58 | -0.63% | 3,450,000 |
| Sep 24, 2026 | 1.61 | 1.61 | 1.59 | 1.59 | 1.59 | -0.93% | 4,632,000 |
| Sep 23, 2026 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | -0.62% | 1,526,000 |
| Sep 22, 2026 | 1.64 | 1.64 | 1.61 | 1.62 | 1.62 | -0.92% | 978,000 |
| Sep 21, 2026 | 1.61 | 1.64 | 1.60 | 1.63 | 1.63 | 1.24% | 2,056,000 |
| 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 |