Henan Jinma Energy Company Limited (HKG:6885)
Hong Kong · Delayed Price · Currency is HKD 1.070
-0.060 (-5.31%)
Feb 13, 2026, 3:59 PM HKT
HKG:6885 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1.13 | 1.13 | 1.01 | 1.08 | 1.08 | -4.42% | 156,000 |
| Feb 12, 2026 | 1.06 | 1.13 | 1.06 | 1.13 | 1.13 | 6.60% | 213,000 |
| Feb 11, 2026 | 1.03 | 1.07 | 1.03 | 1.06 | 1.06 | 4.95% | 270,000 |
| Feb 10, 2026 | 1.05 | 1.09 | 1.01 | 1.01 | 1.01 | -4.72% | 400,000 |
| Feb 9, 2026 | 1.06 | 1.06 | 1.00 | 1.06 | 1.06 | -3.64% | 1,052,000 |
| Feb 6, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.79% | 10,000 |
| Feb 5, 2026 | 1.12 | 1.12 | 1.07 | 1.12 | 1.12 | - | 117,000 |
| Feb 4, 2026 | 1.06 | 1.14 | 1.06 | 1.12 | 1.12 | 1.82% | 466,000 |
| Feb 3, 2026 | 1.10 | 1.10 | 1.04 | 1.10 | 1.10 | - | 621,000 |
| Feb 2, 2026 | 1.14 | 1.14 | 1.08 | 1.10 | 1.10 | -3.51% | 416,000 |
| Jan 30, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -5.00% | 238,000 |
| Jan 29, 2026 | 1.20 | 1.21 | 1.13 | 1.20 | 1.20 | -0.83% | 383,000 |
| Jan 28, 2026 | 1.18 | 1.30 | 1.11 | 1.21 | 1.21 | - | 1,353,000 |
| Jan 27, 2026 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -3.20% | 121,000 |
| Jan 26, 2026 | 1.21 | 1.28 | 1.20 | 1.25 | 1.25 | -2.34% | 334,000 |
| Jan 23, 2026 | 1.24 | 1.28 | 1.22 | 1.28 | 1.28 | 4.07% | 252,000 |
| Jan 22, 2026 | 1.26 | 1.27 | 1.23 | 1.23 | 1.23 | -1.60% | 95,000 |
| Jan 21, 2026 | 1.23 | 1.31 | 1.23 | 1.25 | 1.25 | -2.34% | 178,000 |
| Jan 20, 2026 | 1.34 | 1.34 | 1.20 | 1.28 | 1.28 | -1.54% | 246,000 |
| Jan 19, 2026 | 1.30 | 1.31 | 1.25 | 1.30 | 1.30 | -2.99% | 175,000 |
| Jan 16, 2026 | 1.36 | 1.40 | 1.27 | 1.34 | 1.34 | - | 320,000 |
| Jan 15, 2026 | 1.34 | 1.36 | 1.30 | 1.34 | 1.34 | -1.47% | 377,000 |
| Jan 14, 2026 | 1.24 | 1.36 | 1.21 | 1.36 | 1.36 | 9.68% | 1,520,000 |
| Jan 13, 2026 | 1.30 | 1.33 | 1.22 | 1.24 | 1.24 | -7.46% | 1,003,000 |
| Jan 12, 2026 | 1.35 | 1.41 | 1.28 | 1.34 | 1.34 | 8.06% | 1,755,000 |
| Jan 9, 2026 | 1.21 | 1.27 | 1.20 | 1.24 | 1.24 | 8.77% | 1,733,000 |
| Jan 8, 2026 | 1.03 | 1.24 | 1.03 | 1.14 | 1.14 | 11.76% | 2,118,000 |
| Jan 7, 2026 | 1.08 | 1.08 | 1.00 | 1.02 | 1.02 | -3.77% | 902,000 |
| Jan 6, 2026 | 1.03 | 1.08 | 1.03 | 1.06 | 1.06 | 2.91% | 617,000 |
| Jan 5, 2026 | 1.00 | 1.05 | 0.97 | 1.03 | 1.03 | 3.00% | 525,000 |
| Jan 2, 2026 | 0.97 | 1.00 | 0.93 | 1.00 | 1.00 | 3.09% | 431,000 |
| Dec 31, 2025 | 0.97 | 1.01 | 0.96 | 0.97 | 0.97 | -3.00% | 499,000 |
| Dec 30, 2025 | 0.99 | 1.00 | 0.91 | 1.00 | 1.00 | -1.96% | 867,000 |
| Dec 29, 2025 | 1.01 | 1.02 | 0.99 | 1.02 | 1.02 | - | 373,000 |
| Dec 24, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | - | 60,660 |
| Dec 23, 2025 | 1.04 | 1.06 | 1.01 | 1.02 | 1.02 | -2.86% | 426,000 |
| Dec 22, 2025 | 1.05 | 1.06 | 1.01 | 1.05 | 1.05 | 0.96% | 328,000 |
| Dec 19, 2025 | 1.00 | 1.07 | 1.00 | 1.04 | 1.04 | 1.96% | 431,000 |
| Dec 18, 2025 | 1.03 | 1.03 | 1.00 | 1.02 | 1.02 | -0.97% | 276,000 |
| Dec 17, 2025 | 1.03 | 1.05 | 1.00 | 1.03 | 1.03 | -1.90% | 1,412,000 |
| Dec 16, 2025 | 1.12 | 1.12 | 1.04 | 1.05 | 1.05 | -8.70% | 1,687,000 |
| Dec 15, 2025 | 1.18 | 1.19 | 1.15 | 1.15 | 1.15 | -3.36% | 333,000 |
| Dec 12, 2025 | 1.21 | 1.22 | 1.14 | 1.19 | 1.19 | -4.03% | 1,438,000 |
| Dec 11, 2025 | 1.25 | 1.25 | 1.19 | 1.24 | 1.24 | -0.80% | 855,000 |
| Dec 10, 2025 | 1.32 | 1.32 | 1.10 | 1.25 | 1.25 | -6.02% | 815,000 |
| Dec 9, 2025 | 1.36 | 1.37 | 1.33 | 1.33 | 1.33 | -3.62% | 444,000 |
| Dec 8, 2025 | 1.41 | 1.42 | 1.35 | 1.38 | 1.38 | -4.17% | 1,441,000 |
| Dec 5, 2025 | 1.44 | 1.45 | 1.42 | 1.44 | 1.44 | 0.70% | 708,000 |
| Dec 4, 2025 | 1.47 | 1.47 | 1.42 | 1.43 | 1.43 | -2.72% | 680,000 |
| Dec 3, 2025 | 1.49 | 1.49 | 1.43 | 1.47 | 1.47 | -2.00% | 381,000 |