JX Energy Ltd. (HKG:3395)
Hong Kong · Delayed Price · Currency is HKD 0.2140
-0.0210 (-8.94%)
Aug 12, 2026, 4:08 PM HKT
JX Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -8.94% | 40,000 |
| Aug 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 1,000 |
| Aug 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.42% | - |
| Aug 7, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.84% | - |
| Aug 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Aug 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Aug 4, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.83% | 30,000 |
| Aug 3, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -7.69% | 2,000 |
| Jul 31, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 30,000 |
| Jul 30, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 1.92% | 2,000 |
| Jul 29, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 28, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 27, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 24, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 23, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 22, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 21, 2026 | 0.29 | 0.29 | 0.25 | 0.26 | 0.26 | -8.77% | 867,000 |
| Jul 20, 2026 | 0.25 | 0.29 | 0.24 | 0.29 | 0.29 | 21.28% | 373,000 |
| Jul 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.42% | 1,000 |
| Jul 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.67% | 227,000 |
| Jul 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jul 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.61% | 1,000 |
| Jul 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,000 |
| Jul 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.35% | - |
| Jul 9, 2026 | 0.23 | 0.30 | 0.23 | 0.26 | 0.26 | 8.97% | 1,118,000 |
| Jul 8, 2026 | 0.21 | 0.25 | 0.21 | 0.23 | 0.23 | 13.59% | 100,000 |
| Jul 7, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | -0.96% | 49,000 |
| Jul 6, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 4.00% | 20,000 |
| Jul 3, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jul 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 190,000 |
| Jun 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jun 29, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jun 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -9.09% | 63,000 |
| Jun 25, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 10.55% | 242,000 |
| Jun 24, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -5.24% | 184,000 |
| Jun 23, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | - | 675,000 |
| Jun 22, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 57,000 |
| Jun 18, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -16.00% | 10,000 |
| Jun 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 3.31% | 1,000 |
| Jun 16, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.83% | 32,000 |
| Jun 15, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 2.56% | 535,000 |
| Jun 12, 2026 | 0.24 | 0.24 | 0.24 | 0.23 | 0.23 | -4.10% | 44,000 |
| Jun 11, 2026 | 0.25 | 0.25 | 0.25 | 0.24 | 0.24 | -2.01% | 10,000 |
| Jun 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.40% | 1,000 |
| Jun 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | - |
| Jun 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 152,000 |
| Jun 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.21% | 5,000 |
| Jun 4, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -5.00% | 121,000 |
| Jun 3, 2026 | 0.24 | 0.27 | 0.23 | 0.26 | 0.26 | 4.84% | 441,000 |
| Jun 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |