JX Energy Ltd. (HKG:3395)
Hong Kong · Delayed Price · Currency is HKD 0.2350
-0.0010 (-0.42%)
Jul 17, 2026, 4:08 PM HKT
JX Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 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 | - | - |
| Jun 1, 2026 | 0.24 | 0.26 | 0.23 | 0.25 | 0.25 | 2.90% | 66,000 |
| May 29, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 2.99% | 21,000 |
| May 28, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.10% | 482,000 |
| May 27, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -7.92% | 498,000 |
| May 26, 2026 | 0.29 | 0.29 | 0.25 | 0.27 | 0.27 | -3.64% | 76,000 |
| May 22, 2026 | 0.30 | 0.30 | 0.26 | 0.28 | 0.28 | -3.51% | 20,000 |
| May 21, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.72% | 4,000 |
| May 20, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 1.75% | 3,000 |
| May 19, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | - |
| May 18, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 152,000 |
| May 15, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.75% | 31,000 |
| May 14, 2026 | 0.29 | 0.29 | 0.26 | 0.29 | 0.29 | - | 5,000 |
| May 13, 2026 | 0.30 | 0.30 | 0.26 | 0.29 | 0.29 | 3.64% | 158,000 |
| May 12, 2026 | 0.29 | 0.29 | 0.26 | 0.28 | 0.28 | - | 110,000 |
| May 11, 2026 | 0.26 | 0.29 | 0.26 | 0.28 | 0.28 | 5.77% | 215,000 |
| May 8, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1,000 |
| May 7, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | 4.42% | 86,000 |
| May 6, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -4.23% | 323,000 |