Henan Jinma Energy Company Limited (HKG:6885)
Hong Kong · Delayed Price · Currency is HKD 1.050
0.00 (0.00%)
Jun 1, 2026, 2:12 PM HKT
HKG:6885 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1.05 | 1.06 | 1.03 | 1.05 | 1.05 | - | 280,000 |
| May 29, 2026 | 1.04 | 1.06 | 1.03 | 1.05 | 1.05 | 1.94% | 271,000 |
| May 28, 2026 | 1.04 | 1.06 | 1.03 | 1.03 | 1.03 | -1.90% | 474,000 |
| May 27, 2026 | 1.07 | 1.07 | 1.04 | 1.05 | 1.05 | - | 329,000 |
| May 26, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | 426,000 |
| May 22, 2026 | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | -0.93% | 62,000 |
| May 21, 2026 | 1.07 | 1.09 | 1.06 | 1.07 | 1.07 | -0.93% | 206,000 |
| May 20, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -0.92% | 67,000 |
| May 19, 2026 | 1.12 | 1.12 | 1.08 | 1.09 | 1.09 | -2.68% | 431,000 |
| May 18, 2026 | 1.13 | 1.13 | 1.13 | 1.12 | 1.12 | 1.82% | 5,000 |
| May 15, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | - | 122,000 |
| May 14, 2026 | 1.06 | 1.10 | 1.05 | 1.10 | 1.10 | 1.85% | 410,000 |
| May 13, 2026 | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | -1.82% | 221,000 |
| May 12, 2026 | 1.08 | 1.10 | 1.07 | 1.10 | 1.10 | 2.80% | 227,000 |
| May 11, 2026 | 1.10 | 1.10 | 1.06 | 1.07 | 1.07 | -2.73% | 392,000 |
| May 8, 2026 | 1.12 | 1.12 | 1.05 | 1.10 | 1.10 | -2.65% | 517,000 |
| May 7, 2026 | 1.10 | 1.13 | 1.09 | 1.13 | 1.13 | -0.88% | 153,000 |
| May 6, 2026 | 1.20 | 1.22 | 1.08 | 1.14 | 1.14 | -3.39% | 797,000 |
| May 5, 2026 | 1.10 | 1.18 | 1.10 | 1.18 | 1.18 | 7.27% | 1,331,000 |
| May 4, 2026 | 1.08 | 1.10 | 1.05 | 1.10 | 1.10 | 3.77% | 1,075,000 |
| Apr 30, 2026 | 1.07 | 1.11 | 1.05 | 1.06 | 1.06 | - | 418,000 |
| Apr 29, 2026 | 1.06 | 1.06 | 1.04 | 1.06 | 1.06 | 1.92% | 1,245,000 |
| Apr 28, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -1.89% | 375,000 |
| Apr 27, 2026 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | 0.95% | 284,000 |
| Apr 24, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | 286,000 |
| Apr 23, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | - | 382,000 |
| Apr 22, 2026 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | - | 289,000 |
| Apr 21, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | -0.93% | 310,000 |
| Apr 20, 2026 | 1.05 | 1.08 | 1.04 | 1.07 | 1.07 | - | 431,000 |
| Apr 17, 2026 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | - | 378,000 |
| Apr 16, 2026 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | - | 412,000 |
| Apr 15, 2026 | 1.08 | 1.08 | 1.05 | 1.07 | 1.07 | 1.90% | 297,000 |
| Apr 14, 2026 | 1.04 | 1.07 | 1.04 | 1.05 | 1.05 | 0.96% | 590,000 |
| Apr 13, 2026 | 1.04 | 1.07 | 1.02 | 1.04 | 1.04 | - | 424,000 |
| Apr 10, 2026 | 1.03 | 1.06 | 1.01 | 1.04 | 1.04 | 1.96% | 377,000 |
| Apr 9, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 235,000 |
| Apr 8, 2026 | 1.01 | 1.03 | 1.00 | 1.03 | 1.03 | - | 513,000 |
| 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 |