Jintai Energy Holdings Limited (HKG:2728)
Hong Kong · Delayed Price · Currency is HKD 0.0260
+0.0010 (4.00%)
At close: Mar 5, 2026
Jintai Energy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | - | 4.00% | 5,624,000 |
| Mar 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 12,676,000 |
| Mar 3, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 3.45% | 71,512,000 |
| Mar 2, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 20.83% | 68,120,000 |
| Feb 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Feb 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.35% | 20,000 |
| Feb 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.17% | 2,128,000 |
| Feb 24, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 3,544,000 |
| Feb 23, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -3.85% | 3,700,000 |
| Feb 20, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -3.70% | 972,000 |
| Feb 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.85% | 492,000 |
| Feb 13, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 8.33% | 2,552,000 |
| Feb 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.35% | 1,788,000 |
| Feb 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,384,000 |
| Feb 10, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -8.00% | 7,440,000 |
| Feb 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 44,000 |
| Feb 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 652,000 |
| Feb 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Feb 4, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 5,160,000 |
| Feb 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 252,000 |
| Feb 2, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 452,000 |
| Jan 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.85% | 1,568,000 |
| Jan 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 28,000 |
| Jan 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,136,000 |
| Jan 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 1,476,000 |
| Jan 26, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 16.67% | 6,120,000 |
| Jan 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 96,000 |
| Jan 22, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 1,176,000 |
| Jan 21, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 888,000 |
| Jan 20, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -3.85% | 1,896,000 |
| Jan 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 432,000 |
| Jan 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jan 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 60,000 |
| Jan 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 788,000 |
| Jan 13, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 1,196,000 |
| Jan 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 880,000 |
| Jan 9, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 4.00% | 460,000 |
| Jan 8, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 804,000 |
| Jan 7, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 392,000 |
| Jan 6, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 200,000 |
| Jan 5, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 2,144,000 |
| Jan 2, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 76,000 |
| Dec 31, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 14.29% | 4,376,000 |
| Dec 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.70% | 3,276,000 |
| Dec 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.17% | 1,400,000 |
| Dec 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.35% | 2,252,000 |
| Dec 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 48,000 |
| Dec 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.17% | 4,564,000 |
| Dec 19, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 4.35% | 1,328,000 |
| Dec 18, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -4.17% | 3,684,000 |