Beijing Jingneng Clean Energy Co., Ltd. Class H 0579
HKEX · Hong Kong SAR China · Utilities
HKD 1.64+0.04 (+2.51%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 1.63 | +2.51% | HKD 1.60 | HKD 1.65 | HKD 1.60 | 6.69M |
| 2026-09-29 | HKD 1.60 | -0.31% | HKD 1.60 | HKD 1.61 | HKD 1.59 | 2.07M |
| 2026-09-28 | HKD 1.60 | +1.27% | HKD 1.58 | HKD 1.61 | HKD 1.58 | 1.08M |
| 2026-09-25 | HKD 1.58 | -0.63% | HKD 1.59 | HKD 1.59 | HKD 1.56 | 3.45M |
| 2026-09-24 | HKD 1.59 | -0.93% | HKD 1.61 | HKD 1.61 | HKD 1.59 | 4.63M |
| 2026-09-23 | HKD 1.61 | -0.62% | HKD 1.62 | HKD 1.62 | HKD 1.61 | 1.53M |
| 2026-09-22 | HKD 1.62 | -0.92% | HKD 1.63 | HKD 1.63 | HKD 1.61 | 978.00K |
| 2026-09-21 | HKD 1.63 | +1.24% | HKD 1.61 | HKD 1.63 | HKD 1.60 | 2.06M |
| 2026-09-18 | HKD 1.61 | -0.31% | HKD 1.62 | HKD 1.62 | HKD 1.60 | 5.00M |
| 2026-09-17 | HKD 1.62 | -0.62% | HKD 1.63 | HKD 1.63 | HKD 1.60 | 1.98M |
| 2026-09-16 | HKD 1.63 | +0.31% | HKD 1.63 | HKD 1.63 | HKD 1.61 | 2.33M |
| 2026-09-15 | HKD 1.62 | -0.31% | HKD 1.63 | HKD 1.63 | HKD 1.61 | 3.11M |
| 2026-09-14 | HKD 1.63 | +0.93% | HKD 1.61 | HKD 1.64 | HKD 1.61 | 3.41M |
| 2026-09-11 | HKD 1.61 | -1.83% | HKD 1.63 | HKD 1.63 | HKD 1.61 | 8.33M |
| 2026-09-10 | HKD 1.64 | -1.80% | HKD 1.65 | HKD 1.65 | HKD 1.63 | 4.06M |
| 2026-09-09 | HKD 1.67 | +0.30% | HKD 1.66 | HKD 1.67 | HKD 1.63 | 6.65M |
| 2026-09-08 | HKD 1.66 | +2.15% | HKD 1.65 | HKD 1.66 | HKD 1.64 | 3.61M |
| 2026-09-07 | HKD 1.63 | -0.31% | HKD 1.64 | HKD 1.64 | HKD 1.62 | 2.75M |
| 2026-09-04 | HKD 1.63 | -0.61% | HKD 1.65 | HKD 1.65 | HKD 1.63 | 2.51M |
| 2026-09-03 | HKD 1.64 | +1.23% | HKD 1.63 | HKD 1.65 | HKD 1.63 | 2.98M |
| 2026-09-02 | HKD 1.63 | -1.52% | HKD 1.65 | HKD 1.65 | HKD 1.62 | 5.19M |
| 2026-09-01 | HKD 1.65 | 0.00% | HKD 1.65 | HKD 1.66 | HKD 1.64 | 3.66M |
| 2026-08-31 | HKD 1.65 | -1.49% | HKD 1.67 | HKD 1.67 | HKD 1.65 | 5.29M |
| 2026-08-28 | HKD 1.67 | -0.89% | HKD 1.69 | HKD 1.69 | HKD 1.67 | 2.91M |
| 2026-08-27 | HKD 1.69 | -0.29% | HKD 1.69 | HKD 1.70 | HKD 1.67 | 3.34M |
| 2026-08-26 | HKD 1.70 | +1.19% | HKD 1.68 | HKD 1.70 | HKD 1.68 | 4.23M |
| 2026-08-25 | HKD 1.67 | +1.21% | HKD 1.64 | HKD 1.67 | HKD 1.64 | 2.24M |
| 2026-08-24 | HKD 1.65 | -0.60% | HKD 1.66 | HKD 1.67 | HKD 1.63 | 5.46M |
| 2026-08-21 | HKD 1.66 | +0.60% | HKD 1.66 | HKD 1.66 | HKD 1.65 | 4.72M |
| 2026-08-20 | HKD 1.65 | +0.30% | HKD 1.68 | HKD 1.68 | HKD 1.65 | 4.01M |
| 2026-08-19 | HKD 1.65 | -3.23% | HKD 1.71 | HKD 1.71 | HKD 1.65 | 10.74M |
| 2026-08-18 | HKD 1.71 | -0.58% | HKD 1.72 | HKD 1.72 | HKD 1.70 | 4.62M |
| 2026-08-17 | HKD 1.72 | +0.29% | HKD 1.73 | HKD 1.73 | HKD 1.71 | 2.75M |
| 2026-08-14 | HKD 1.71 | -0.87% | HKD 1.73 | HKD 1.73 | HKD 1.70 | 7.32M |
| 2026-08-13 | HKD 1.73 | +0.58% | HKD 1.72 | HKD 1.73 | HKD 1.71 | 3.64M |
| 2026-08-12 | HKD 1.72 | -2.28% | HKD 1.75 | HKD 1.75 | HKD 1.72 | 5.43M |
| 2026-08-11 | HKD 1.75 | -0.28% | HKD 1.76 | HKD 1.76 | HKD 1.74 | 4.53M |
| 2026-08-10 | HKD 1.76 | +3.23% | HKD 1.72 | HKD 1.76 | HKD 1.71 | 5.46M |
| 2026-08-07 | HKD 1.71 | -1.16% | HKD 1.73 | HKD 1.73 | HKD 1.71 | 5.39M |
| 2026-08-06 | HKD 1.73 | -2.27% | HKD 1.75 | HKD 1.75 | HKD 1.71 | 12.12M |
| 2026-08-05 | HKD 1.76 | -1.40% | HKD 1.79 | HKD 1.79 | HKD 1.75 | 8.34M |
| 2026-08-04 | HKD 1.79 | +1.99% | HKD 1.75 | HKD 1.81 | HKD 1.75 | 8.29M |
| 2026-08-03 | HKD 1.75 | -9.07% | HKD 1.81 | HKD 1.81 | HKD 1.70 | 39.62M |
| 2026-07-31 | HKD 1.93 | -1.53% | HKD 1.96 | HKD 1.96 | HKD 1.92 | 5.48M |
| 2026-07-30 | HKD 1.96 | +1.03% | HKD 1.94 | HKD 1.96 | HKD 1.93 | 3.16M |
| 2026-07-29 | HKD 1.94 | +2.11% | HKD 1.91 | HKD 1.95 | HKD 1.91 | 4.25M |
| 2026-07-28 | HKD 1.90 | +0.53% | HKD 1.89 | HKD 1.91 | HKD 1.88 | 2.43M |
| 2026-07-27 | HKD 1.89 | +0.53% | HKD 1.88 | HKD 1.90 | HKD 1.87 | 5.18M |
| 2026-07-24 | HKD 1.88 | -1.57% | HKD 1.91 | HKD 1.91 | HKD 1.86 | 3.07M |
| 2026-07-23 | HKD 1.91 | +1.06% | HKD 1.90 | HKD 1.92 | HKD 1.89 | 4.67M |
| 2026-07-22 | HKD 1.89 | -1.05% | HKD 1.91 | HKD 1.92 | HKD 1.89 | 3.25M |
| 2026-07-21 | HKD 1.91 | +0.53% | HKD 1.90 | HKD 1.92 | HKD 1.89 | 2.48M |
| 2026-07-20 | HKD 1.90 | +2.15% | HKD 1.85 | HKD 1.90 | HKD 1.85 | 3.41M |
| 2026-07-17 | HKD 1.86 | +1.09% | HKD 1.85 | HKD 1.86 | HKD 1.82 | 5.00M |
| 2026-07-16 | HKD 1.84 | -1.08% | HKD 1.86 | HKD 1.87 | HKD 1.84 | 4.38M |
| 2026-07-15 | HKD 1.86 | +1.09% | HKD 1.84 | HKD 1.86 | HKD 1.82 | 2.77M |
| 2026-07-14 | HKD 1.84 | +0.55% | HKD 1.83 | HKD 1.84 | HKD 1.81 | 3.37M |
| 2026-07-13 | HKD 1.83 | 0.00% | HKD 1.83 | HKD 1.84 | HKD 1.81 | 3.25M |
| 2026-07-10 | HKD 1.83 | +0.55% | HKD 1.83 | HKD 1.85 | HKD 1.81 | 3.80M |
| 2026-07-09 | HKD 1.82 | -2.15% | HKD 1.85 | HKD 1.85 | HKD 1.82 | 1.97M |
| 2026-07-08 | HKD 1.86 | +2.20% | HKD 1.82 | HKD 1.87 | HKD 1.80 | 3.96M |
| 2026-07-07 | HKD 1.82 | -1.09% | HKD 1.88 | HKD 1.88 | HKD 1.81 | 5.46M |
| 2026-07-06 | HKD 1.84 | 0.00% | HKD 1.85 | HKD 1.85 | HKD 1.81 | 7.21M |
| 2026-07-03 | HKD 1.84 | +2.22% | HKD 1.80 | HKD 1.84 | HKD 1.80 | 5.44M |
| 2026-07-02 | HKD 1.80 | 0.00% | HKD 1.80 | HKD 1.87 | HKD 1.80 | 7.06M |
| 2026-06-30 | HKD 1.80 | +1.12% | HKD 1.78 | HKD 1.81 | HKD 1.77 | 8.73M |
| 2026-06-29 | HKD 1.78 | -9.64% | HKD 1.80 | HKD 1.81 | HKD 1.72 | 8.83M |
| 2026-06-26 | HKD 1.97 | -0.51% | HKD 1.99 | HKD 1.99 | HKD 1.95 | 11.78M |
| 2026-06-25 | HKD 1.98 | -1.49% | HKD 2.01 | HKD 2.01 | HKD 1.97 | 7.28M |
| 2026-06-24 | HKD 2.01 | -0.99% | HKD 2.03 | HKD 2.03 | HKD 1.99 | 6.36M |
| 2026-06-23 | HKD 2.03 | 0.00% | HKD 2.02 | HKD 2.04 | HKD 2.01 | 6.53M |
| 2026-06-22 | HKD 2.03 | 0.00% | HKD 2.04 | HKD 2.04 | HKD 2.00 | 6.07M |
| 2026-06-18 | HKD 2.03 | -1.46% | HKD 2.07 | HKD 2.07 | HKD 2.03 | 10.51M |
| 2026-06-17 | HKD 2.06 | -3.29% | HKD 2.12 | HKD 2.12 | HKD 2.04 | 18.21M |
| 2026-06-16 | HKD 2.13 | -1.39% | HKD 2.16 | HKD 2.16 | HKD 2.12 | 6.00M |
| 2026-06-15 | HKD 2.16 | +0.47% | HKD 2.15 | HKD 2.19 | HKD 2.15 | 2.71M |
| 2026-06-12 | HKD 2.15 | +0.94% | HKD 2.15 | HKD 2.15 | HKD 2.13 | 4.20M |
| 2026-06-11 | HKD 2.13 | -0.47% | HKD 2.13 | HKD 2.14 | HKD 2.11 | 3.59M |
| 2026-06-10 | HKD 2.14 | 0.00% | HKD 2.14 | HKD 2.14 | HKD 2.11 | 4.36M |
| 2026-06-09 | HKD 2.14 | -0.47% | HKD 2.15 | HKD 2.15 | HKD 2.11 | 6.36M |
| 2026-06-08 | HKD 2.15 | -1.38% | HKD 2.15 | HKD 2.16 | HKD 2.13 | 11.50M |
| 2026-06-05 | HKD 2.18 | -0.46% | HKD 2.19 | HKD 2.20 | HKD 2.17 | 6.03M |
| 2026-06-04 | HKD 2.19 | -1.79% | HKD 2.23 | HKD 2.23 | HKD 2.18 | 4.93M |
| 2026-06-03 | HKD 2.23 | 0.00% | HKD 2.23 | HKD 2.23 | HKD 2.19 | 6.69M |
| 2026-06-02 | HKD 2.23 | +0.90% | HKD 2.21 | HKD 2.24 | HKD 2.19 | 6.30M |
| 2026-06-01 | HKD 2.21 | +1.38% | HKD 2.18 | HKD 2.24 | HKD 2.15 | 8.84M |
| 2026-05-29 | HKD 2.18 | +2.83% | HKD 2.12 | HKD 2.18 | HKD 2.12 | 11.64M |
| 2026-05-28 | HKD 2.12 | -1.85% | HKD 2.16 | HKD 2.18 | HKD 2.11 | 21.74M |
| 2026-05-27 | HKD 2.16 | +0.47% | HKD 2.15 | HKD 2.17 | HKD 2.14 | 3.08M |
| 2026-05-26 | HKD 2.15 | -1.38% | HKD 2.17 | HKD 2.17 | HKD 2.13 | 7.68M |