Beijing Energy International Holding Co., Ltd. (HKG:0686)
Hong Kong · Delayed Price · Currency is HKD 0.9200
+0.0200 (2.22%)
Jun 18, 2026, 3:56 PM HKT
HKG:0686 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 0.91 | 0.92 | 0.90 | 0.92 | 0.92 | 2.22% | 245,800 |
| Jun 17, 2026 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | - | 443,000 |
| Jun 16, 2026 | 0.92 | 0.93 | 0.89 | 0.90 | 0.90 | -2.17% | 742,000 |
| Jun 15, 2026 | 0.93 | 0.93 | 0.91 | 0.92 | 0.92 | - | 837,000 |
| Jun 12, 2026 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -4.17% | 126,000 |
| Jun 11, 2026 | 0.93 | 0.99 | 0.93 | 0.96 | 0.96 | 3.23% | 248,000 |
| Jun 10, 2026 | 0.94 | 0.94 | 0.92 | 0.93 | 0.93 | - | 200,000 |
| Jun 9, 2026 | 0.94 | 0.95 | 0.92 | 0.93 | 0.93 | 1.09% | 371,400 |
| Jun 8, 2026 | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | -3.16% | 210,000 |
| Jun 5, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | - | 146,000 |
| Jun 4, 2026 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -2.06% | 17,000 |
| Jun 3, 2026 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | 1.04% | 79,000 |
| Jun 2, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 158,000 |
| Jun 1, 2026 | 0.98 | 0.99 | 0.96 | 0.96 | 0.96 | -2.04% | 300,000 |
| May 29, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | - | 316,600 |
| May 28, 2026 | 0.95 | 0.98 | 0.94 | 0.98 | 0.98 | 2.08% | 152,400 |
| May 27, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | - | 404,200 |
| May 26, 2026 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -4.00% | 880,000 |
| May 22, 2026 | 0.99 | 1.02 | 0.98 | 1.00 | 1.00 | - | 297,000 |
| May 21, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 655,000 |
| May 20, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -1.94% | 25,000 |
| May 19, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 122,000 |
| May 18, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | -0.97% | 341,000 |
| May 15, 2026 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | 0.98% | 298,000 |
| May 14, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | - | 209,000 |
| May 13, 2026 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | - | 292,600 |
| May 12, 2026 | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | -1.92% | 931,000 |
| May 11, 2026 | 1.07 | 1.07 | 1.03 | 1.04 | 1.04 | -3.70% | 1,058,000 |
| May 8, 2026 | 1.08 | 1.08 | 1.05 | 1.08 | 1.08 | - | 133,000 |
| May 7, 2026 | 1.07 | 1.09 | 1.07 | 1.08 | 1.08 | 2.86% | 352,000 |
| May 6, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 23,000 |
| May 5, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | - | 178,000 |
| May 4, 2026 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -0.94% | 230,400 |
| Apr 30, 2026 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | - | 610,000 |
| Apr 29, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | 0.95% | 84,000 |
| Apr 28, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -0.94% | 1,330,200 |
| Apr 27, 2026 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | -1.85% | 62,000 |
| Apr 24, 2026 | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | 0.93% | 1,253,200 |
| Apr 23, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 0.94% | 33,600 |
| Apr 22, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | - | 84,000 |
| Apr 21, 2026 | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | -0.93% | 126,000 |
| Apr 20, 2026 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | -0.93% | 785,000 |
| Apr 17, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 0.93% | 42,000 |
| Apr 16, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.94% | 38,100 |
| Apr 15, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.93% | 184,000 |
| Apr 14, 2026 | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | - | 43,000 |
| Apr 13, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -1.83% | 111,000 |
| Apr 10, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | 0.93% | 45,000 |
| Apr 9, 2026 | 1.08 | 1.10 | 1.08 | 1.08 | 1.08 | - | 72,000 |
| Apr 8, 2026 | 1.09 | 1.10 | 1.07 | 1.08 | 1.08 | -0.92% | 198,000 |