Beijing Energy International Holding Co., Ltd. (HKG:0686)
Hong Kong · Delayed Price · Currency is HKD 1.020
-0.020 (-1.92%)
May 12, 2026, 4:08 PM HKT
HKG:0686 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 1.03 | 1.04 | 1.02 | 1.02 | - | -1.92% | 339,000 |
| 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 |
| Apr 2, 2026 | 1.10 | 1.10 | 1.07 | 1.09 | 1.09 | 0.93% | 271,000 |
| Apr 1, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | 0.93% | 721,600 |
| Mar 31, 2026 | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | 0.94% | 194,600 |
| Mar 30, 2026 | 1.10 | 1.10 | 1.06 | 1.06 | 1.06 | -3.64% | 356,000 |
| Mar 27, 2026 | 1.09 | 1.13 | 1.09 | 1.10 | 1.10 | -2.65% | 1,023,800 |
| Mar 26, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.89% | 10,000 |
| Mar 25, 2026 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | 1.82% | 263,000 |
| Mar 24, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 0.92% | 98,000 |
| Mar 23, 2026 | 1.12 | 1.12 | 1.06 | 1.09 | 1.09 | 1.87% | 820,000 |
| Mar 20, 2026 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -3.60% | 516,000 |
| Mar 19, 2026 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | -0.89% | 784,000 |
| Mar 18, 2026 | 1.09 | 1.14 | 1.09 | 1.12 | 1.12 | 2.75% | 540,000 |
| Mar 17, 2026 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 1.87% | 658,000 |
| Mar 16, 2026 | 1.26 | 1.26 | 1.06 | 1.07 | 1.07 | -15.08% | 5,026,300 |
| Mar 13, 2026 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | -0.79% | 557,800 |
| Mar 12, 2026 | 1.23 | 1.29 | 1.23 | 1.27 | 1.27 | 3.25% | 905,000 |
| Mar 11, 2026 | 1.20 | 1.24 | 1.20 | 1.23 | 1.23 | 2.50% | 921,800 |
| Mar 10, 2026 | 1.19 | 1.22 | 1.19 | 1.20 | 1.20 | 0.84% | 167,200 |
| Mar 9, 2026 | 1.21 | 1.21 | 1.18 | 1.19 | 1.19 | -1.65% | 620,400 |
| Mar 6, 2026 | 1.19 | 1.21 | 1.18 | 1.21 | 1.21 | 1.68% | 154,200 |
| Mar 5, 2026 | 1.22 | 1.24 | 1.18 | 1.19 | 1.19 | -0.83% | 532,000 |
| Mar 4, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | -0.83% | 1,094,000 |
| Mar 3, 2026 | 1.25 | 1.25 | 1.20 | 1.21 | 1.21 | -1.63% | 736,000 |
| Mar 2, 2026 | 1.25 | 1.26 | 1.22 | 1.23 | 1.23 | -0.81% | 632,000 |
| Feb 27, 2026 | 1.23 | 1.27 | 1.20 | 1.24 | 1.24 | 3.33% | 1,406,000 |
| Feb 26, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.83% | 148,000 |