Skip to main content
logo
Beijing Energy International Holding Co., Ltd. (HKG:0686)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.9600
-0.0200 (-2.04%)
Jun 1, 2026, 4:08 PM HKT

HKG:0686 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 20260.980.990.960.960.96-2.04%300,000
May 29, 20260.980.990.970.980.98-316,600
May 28, 20260.950.980.940.980.982.08%152,400
May 27, 20260.960.960.950.960.96-404,200
May 26, 20261.001.000.960.960.96-4.00%880,000
May 22, 20260.991.020.981.001.00-297,000
May 21, 20261.011.021.001.001.00-0.99%655,000
May 20, 20261.021.021.011.011.01-1.94%25,000
May 19, 20261.021.031.021.031.030.98%122,000
May 18, 20261.011.021.001.021.02-0.97%341,000
May 15, 20261.021.031.011.031.030.98%298,000
May 14, 20261.031.031.011.021.02-209,000
May 13, 20261.051.051.021.021.02-292,600
May 12, 20261.031.041.011.021.02-1.92%931,000
May 11, 20261.071.071.031.041.04-3.70%1,058,000
May 8, 20261.081.081.051.081.08-133,000
May 7, 20261.071.091.071.081.082.86%352,000
May 6, 20261.051.051.051.051.05-23,000
May 5, 20261.051.061.051.051.05-178,000
May 4, 20261.061.071.051.051.05-0.94%230,400
Apr 30, 20261.071.071.051.061.06-610,000
Apr 29, 20261.071.071.061.061.060.95%84,000
Apr 28, 20261.071.071.051.051.05-0.94%1,330,200
Apr 27, 20261.091.091.061.061.06-1.85%62,000
Apr 24, 20261.071.081.061.081.080.93%1,253,200
Apr 23, 20261.061.071.061.071.070.94%33,600
Apr 22, 20261.061.071.061.061.06-84,000
Apr 21, 20261.071.081.061.061.06-0.93%126,000
Apr 20, 20261.071.081.061.071.07-0.93%785,000
Apr 17, 20261.071.081.071.081.080.93%42,000
Apr 16, 20261.071.071.071.071.070.94%38,100
Apr 15, 20261.071.071.061.061.06-0.93%184,000
Apr 14, 20261.071.081.071.071.07-43,000
Apr 13, 20261.081.081.071.071.07-1.83%111,000
Apr 10, 20261.101.101.091.091.090.93%45,000
Apr 9, 20261.081.101.081.081.08-72,000
Apr 8, 20261.091.101.071.081.08-0.92%198,000
Apr 2, 20261.101.101.071.091.090.93%271,000
Apr 1, 20261.101.101.081.081.080.93%721,600
Mar 31, 20261.081.091.071.071.070.94%194,600
Mar 30, 20261.101.101.061.061.06-3.64%356,000
Mar 27, 20261.091.131.091.101.10-2.65%1,023,800
Mar 26, 20261.131.131.131.131.130.89%10,000
Mar 25, 20261.121.131.111.121.121.82%263,000
Mar 24, 20261.091.101.091.101.100.92%98,000
Mar 23, 20261.121.121.061.091.091.87%820,000
Mar 20, 20261.101.101.071.071.07-3.60%516,000
Mar 19, 20261.111.121.101.111.11-0.89%784,000
Mar 18, 20261.091.141.091.121.122.75%540,000
Mar 17, 20261.071.091.071.091.091.87%658,000