Henan Jinma Energy Company Limited (HKG:6885)
Hong Kong · Delayed Price · Currency is HKD 1.030
0.00 (0.00%)
Apr 2, 2026, 3:59 PM HKT
HKG:6885 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.02 | 1.05 | 1.01 | 1.03 | 1.03 | - | 209,000 |
| Apr 1, 2026 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | - | 106,000 |
| Mar 31, 2026 | 1.06 | 1.06 | 1.01 | 1.03 | 1.03 | -0.96% | 229,000 |
| Mar 30, 2026 | 1.06 | 1.06 | 1.03 | 1.04 | 1.04 | -1.89% | 202,000 |
| Mar 27, 2026 | 1.06 | 1.07 | 1.04 | 1.06 | 1.06 | -1.85% | 257,000 |
| Mar 26, 2026 | 1.11 | 1.11 | 1.06 | 1.08 | 1.08 | -2.70% | 254,000 |
| Mar 25, 2026 | 1.07 | 1.12 | 1.06 | 1.11 | 1.11 | 3.74% | 1,140,000 |
| Mar 24, 2026 | 1.05 | 1.09 | 1.05 | 1.07 | 1.07 | 1.90% | 263,000 |
| Mar 23, 2026 | 1.10 | 1.10 | 1.03 | 1.05 | 1.05 | -4.55% | 1,581,000 |
| Mar 20, 2026 | 1.05 | 1.11 | 1.01 | 1.10 | 1.10 | 4.76% | 1,858,000 |
| Mar 19, 2026 | 1.02 | 1.05 | 0.99 | 1.05 | 1.05 | 2.94% | 319,000 |
| Mar 18, 2026 | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | -3.77% | 206,000 |
| Mar 17, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | 0.95% | 420,000 |
| Mar 16, 2026 | 1.08 | 1.08 | 1.02 | 1.05 | 1.05 | - | 335,000 |
| Mar 13, 2026 | 1.00 | 1.07 | 0.98 | 1.05 | 1.05 | 6.06% | 649,000 |
| Mar 12, 2026 | 0.97 | 1.01 | 0.97 | 0.99 | 0.99 | -1.00% | 162,000 |
| Mar 11, 2026 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -2.91% | 170,000 |
| Mar 10, 2026 | 1.07 | 1.07 | 0.97 | 1.03 | 1.03 | -2.83% | 662,000 |
| Mar 9, 2026 | 1.11 | 1.11 | 1.02 | 1.06 | 1.06 | -4.50% | 370,000 |
| Mar 6, 2026 | 1.00 | 1.11 | 1.00 | 1.11 | 1.11 | 11.00% | 560,000 |
| Mar 5, 2026 | 1.01 | 1.02 | 0.99 | 1.00 | 1.00 | 2.04% | 156,000 |
| Mar 4, 2026 | 0.98 | 0.98 | 0.95 | 0.98 | 0.98 | -2.00% | 515,000 |
| Mar 3, 2026 | 0.99 | 1.01 | 0.95 | 1.00 | 1.00 | -1.96% | 261,000 |
| Mar 2, 2026 | 1.04 | 1.04 | 0.98 | 1.02 | 1.02 | -1.92% | 469,000 |
| Feb 27, 2026 | 1.01 | 1.04 | 1.00 | 1.04 | 1.04 | 4.00% | 257,000 |
| Feb 26, 2026 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -5.66% | 371,000 |
| Feb 25, 2026 | 1.07 | 1.07 | 1.04 | 1.06 | 1.06 | - | 271,000 |
| Feb 24, 2026 | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | -1.85% | 163,000 |
| Feb 23, 2026 | 1.07 | 1.12 | 1.03 | 1.08 | 1.08 | - | 416,000 |
| Feb 20, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | - | 20,000 |
| Feb 16, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | - | 55,000 |
| 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 |