Beijing Energy International Holding Co., Ltd. 0686
HKEX · Hong Kong SAR China · Utilities
HKD 0.5650-0.02 (-2.59%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.55 | -5.17% | HKD 0.56 | HKD 0.56 | HKD 0.55 | 24.00K |
| 2026-09-30 | HKD 0.58 | +5.45% | HKD 0.58 | HKD 0.62 | HKD 0.54 | 258.20K |
| 2026-09-29 | HKD 0.55 | -1.79% | HKD 0.58 | HKD 0.58 | HKD 0.52 | 633.70K |
| 2026-09-28 | HKD 0.56 | -5.88% | HKD 0.58 | HKD 0.58 | HKD 0.51 | 824.60K |
| 2026-09-25 | HKD 0.60 | 0.00% | HKD 0.60 | HKD 0.60 | HKD 0.60 | 0 |
| 2026-09-24 | HKD 0.60 | +0.85% | HKD 0.59 | HKD 0.59 | HKD 0.58 | 57.60K |
| 2026-09-23 | HKD 0.59 | 0.00% | HKD 0.60 | HKD 0.60 | HKD 0.59 | 84.20K |
| 2026-09-22 | HKD 0.59 | -1.67% | HKD 0.59 | HKD 0.59 | HKD 0.59 | 36.00K |
| 2026-09-21 | HKD 0.60 | +1.69% | HKD 0.60 | HKD 0.61 | HKD 0.60 | 154.00K |
| 2026-09-18 | HKD 0.59 | -1.67% | HKD 0.60 | HKD 0.60 | HKD 0.59 | 507.00K |
| 2026-09-17 | HKD 0.60 | -11.11% | HKD 0.65 | HKD 0.65 | HKD 0.58 | 1.86M |
| 2026-09-16 | HKD 0.68 | 0.00% | HKD 0.68 | HKD 0.68 | HKD 0.68 | 0 |
| 2026-09-15 | HKD 0.68 | +2.27% | HKD 0.65 | HKD 0.68 | HKD 0.64 | 151.00K |
| 2026-09-14 | HKD 0.66 | -0.75% | HKD 0.68 | HKD 0.68 | HKD 0.65 | 139.80K |
| 2026-09-11 | HKD 0.67 | -0.75% | HKD 0.66 | HKD 0.67 | HKD 0.65 | 79.20K |
| 2026-09-10 | HKD 0.67 | 0.00% | HKD 0.67 | HKD 0.67 | HKD 0.66 | 74.00K |
| 2026-09-09 | HKD 0.67 | 0.00% | HKD 0.68 | HKD 0.68 | HKD 0.67 | 92.60K |
| 2026-09-08 | HKD 0.67 | -2.19% | HKD 0.69 | HKD 0.69 | HKD 0.67 | 28.00K |
| 2026-09-07 | HKD 0.69 | -0.72% | HKD 0.69 | HKD 0.69 | HKD 0.67 | 136.00K |
| 2026-09-04 | HKD 0.69 | -1.43% | HKD 0.70 | HKD 0.70 | HKD 0.67 | 318.00K |
| 2026-09-03 | HKD 0.70 | +1.45% | HKD 0.70 | HKD 0.70 | HKD 0.70 | 6.00K |
| 2026-09-02 | HKD 0.69 | 0.00% | HKD 0.66 | HKD 0.69 | HKD 0.68 | 64.00K |
| 2026-09-01 | HKD 0.69 | -1.43% | HKD 0.70 | HKD 0.70 | HKD 0.69 | 102.00K |
| 2026-08-31 | HKD 0.70 | +0.72% | HKD 0.69 | HKD 0.70 | HKD 0.69 | 60.00K |
| 2026-08-28 | HKD 0.69 | 0.00% | HKD 0.73 | HKD 0.73 | HKD 0.69 | 212.00K |
| 2026-08-27 | HKD 0.69 | +0.72% | HKD 0.69 | HKD 0.70 | HKD 0.69 | 243.00K |
| 2026-08-26 | HKD 0.69 | -2.13% | HKD 0.70 | HKD 0.70 | HKD 0.69 | 497.00K |
| 2026-08-25 | HKD 0.70 | 0.00% | HKD 0.70 | HKD 0.70 | HKD 0.70 | 0 |
| 2026-08-24 | HKD 0.70 | -2.08% | HKD 0.73 | HKD 0.73 | HKD 0.69 | 979.40K |
| 2026-08-21 | HKD 0.72 | 0.00% | HKD 0.72 | HKD 0.72 | HKD 0.71 | 180.00K |
| 2026-08-20 | HKD 0.72 | -0.69% | HKD 0.71 | HKD 0.73 | HKD 0.70 | 82.00K |
| 2026-08-19 | HKD 0.73 | -3.33% | HKD 0.74 | HKD 0.74 | HKD 0.71 | 282.60K |
| 2026-08-18 | HKD 0.75 | -0.66% | HKD 0.75 | HKD 0.75 | HKD 0.74 | 24.00K |
| 2026-08-17 | HKD 0.75 | +0.67% | HKD 0.75 | HKD 0.75 | HKD 0.75 | 76.00K |
| 2026-08-14 | HKD 0.75 | -1.32% | HKD 0.78 | HKD 0.78 | HKD 0.75 | 54.00K |
| 2026-08-13 | HKD 0.76 | +1.33% | HKD 0.76 | HKD 0.76 | HKD 0.76 | 0 |
| 2026-08-12 | HKD 0.75 | 0.00% | HKD 0.76 | HKD 0.76 | HKD 0.74 | 222.00K |
| 2026-08-11 | HKD 0.75 | -1.32% | HKD 0.76 | HKD 0.76 | HKD 0.75 | 76.00K |
| 2026-08-10 | HKD 0.76 | -3.18% | HKD 0.79 | HKD 0.79 | HKD 0.76 | 275.00K |
| 2026-08-07 | HKD 0.79 | +0.64% | HKD 0.79 | HKD 0.79 | HKD 0.78 | 36.00K |
| 2026-08-06 | HKD 0.78 | -1.89% | HKD 0.79 | HKD 0.79 | HKD 0.78 | 30.00K |
| 2026-08-05 | HKD 0.80 | -0.62% | HKD 0.80 | HKD 0.80 | HKD 0.79 | 246.00K |
| 2026-08-04 | HKD 0.80 | -3.03% | HKD 0.80 | HKD 0.80 | HKD 0.78 | 114.00K |
| 2026-08-03 | HKD 0.82 | +0.61% | HKD 0.77 | HKD 0.82 | HKD 0.77 | 12.00K |
| 2026-07-31 | HKD 0.82 | 0.00% | HKD 0.81 | HKD 0.85 | HKD 0.81 | 232.00K |
| 2026-07-30 | HKD 0.82 | -2.38% | HKD 0.85 | HKD 0.85 | HKD 0.82 | 228.50K |
| 2026-07-29 | HKD 0.84 | -2.33% | HKD 0.82 | HKD 0.84 | HKD 0.81 | 168.00K |
| 2026-07-28 | HKD 0.86 | 0.00% | HKD 0.86 | HKD 0.86 | HKD 0.86 | 11.00K |
| 2026-07-27 | HKD 0.86 | -2.27% | HKD 0.88 | HKD 0.88 | HKD 0.85 | 32.40K |
| 2026-07-24 | HKD 0.88 | -2.22% | HKD 0.88 | HKD 0.90 | HKD 0.86 | 192.00K |
| 2026-07-23 | HKD 0.90 | +2.27% | HKD 0.89 | HKD 0.92 | HKD 0.89 | 62.00K |
| 2026-07-22 | HKD 0.88 | +2.33% | HKD 0.88 | HKD 0.92 | HKD 0.87 | 834.00K |
| 2026-07-21 | HKD 0.86 | +3.61% | HKD 0.82 | HKD 0.88 | HKD 0.82 | 286.00K |
| 2026-07-20 | HKD 0.83 | +6.41% | HKD 0.94 | HKD 0.94 | HKD 0.80 | 768.00K |
| 2026-07-17 | HKD 0.78 | +5.41% | HKD 0.75 | HKD 0.78 | HKD 0.74 | 361.00K |
| 2026-07-16 | HKD 0.74 | -3.90% | HKD 0.80 | HKD 0.80 | HKD 0.74 | 62.00K |
| 2026-07-15 | HKD 0.77 | +1.32% | HKD 0.77 | HKD 0.77 | HKD 0.77 | 4.00K |
| 2026-07-14 | HKD 0.76 | 0.00% | HKD 0.77 | HKD 0.77 | HKD 0.76 | 44.00K |
| 2026-07-13 | HKD 0.76 | -2.56% | HKD 0.77 | HKD 0.77 | HKD 0.76 | 436.00K |
| 2026-07-10 | HKD 0.78 | 0.00% | HKD 0.78 | HKD 0.78 | HKD 0.78 | 138.00K |
| 2026-07-09 | HKD 0.78 | -3.70% | HKD 0.78 | HKD 0.80 | HKD 0.78 | 30.80K |
| 2026-07-08 | HKD 0.81 | +1.25% | HKD 0.82 | HKD 0.82 | HKD 0.81 | 32.00K |
| 2026-07-07 | HKD 0.80 | 0.00% | HKD 0.76 | HKD 0.80 | HKD 0.76 | 79.00K |
| 2026-07-06 | HKD 0.80 | -2.44% | HKD 0.83 | HKD 0.83 | HKD 0.78 | 51.40K |
| 2026-07-03 | HKD 0.82 | +2.50% | HKD 0.84 | HKD 0.85 | HKD 0.81 | 48.00K |
| 2026-07-02 | HKD 0.80 | -1.23% | HKD 0.82 | HKD 0.82 | HKD 0.79 | 366.00K |
| 2026-06-30 | HKD 0.81 | 0.00% | HKD 0.79 | HKD 0.81 | HKD 0.79 | 12.00K |
| 2026-06-29 | HKD 0.81 | +5.19% | HKD 0.77 | HKD 0.82 | HKD 0.77 | 263.00K |
| 2026-06-26 | HKD 0.77 | -4.94% | HKD 0.78 | HKD 0.78 | HKD 0.75 | 272.00K |
| 2026-06-25 | HKD 0.81 | -1.22% | HKD 0.82 | HKD 0.82 | HKD 0.79 | 199.60K |
| 2026-06-24 | HKD 0.82 | -5.75% | HKD 0.85 | HKD 0.86 | HKD 0.82 | 101.80K |
| 2026-06-23 | HKD 0.87 | -8.42% | HKD 0.90 | HKD 0.92 | HKD 0.87 | 844.00K |
| 2026-06-22 | HKD 0.95 | +3.26% | HKD 0.92 | HKD 0.95 | HKD 0.91 | 156.40K |
| 2026-06-18 | HKD 0.92 | +2.22% | HKD 0.91 | HKD 0.92 | HKD 0.90 | 245.80K |
| 2026-06-17 | HKD 0.90 | 0.00% | HKD 0.91 | HKD 0.91 | HKD 0.90 | 443.00K |
| 2026-06-16 | HKD 0.90 | -2.17% | HKD 0.92 | HKD 0.93 | HKD 0.89 | 742.00K |
| 2026-06-15 | HKD 0.92 | 0.00% | HKD 0.93 | HKD 0.93 | HKD 0.91 | 837.00K |
| 2026-06-12 | HKD 0.92 | -4.17% | HKD 0.94 | HKD 0.94 | HKD 0.92 | 126.00K |
| 2026-06-11 | HKD 0.96 | +3.23% | HKD 0.93 | HKD 0.99 | HKD 0.93 | 248.00K |
| 2026-06-10 | HKD 0.93 | 0.00% | HKD 0.94 | HKD 0.94 | HKD 0.92 | 200.00K |
| 2026-06-09 | HKD 0.93 | +1.09% | HKD 0.94 | HKD 0.95 | HKD 0.92 | 371.40K |
| 2026-06-08 | HKD 0.92 | -3.16% | HKD 0.95 | HKD 0.95 | HKD 0.92 | 210.00K |
| 2026-06-05 | HKD 0.95 | 0.00% | HKD 0.96 | HKD 0.96 | HKD 0.95 | 146.00K |
| 2026-06-04 | HKD 0.95 | -2.06% | HKD 0.98 | HKD 0.98 | HKD 0.95 | 17.00K |
| 2026-06-03 | HKD 0.97 | +1.04% | HKD 0.98 | HKD 0.98 | HKD 0.96 | 79.00K |
| 2026-06-02 | HKD 0.96 | 0.00% | HKD 0.96 | HKD 0.96 | HKD 0.96 | 158.00K |
| 2026-06-01 | HKD 0.96 | -2.04% | HKD 0.98 | HKD 0.99 | HKD 0.96 | 300.00K |
| 2026-05-29 | HKD 0.98 | 0.00% | HKD 0.98 | HKD 0.99 | HKD 0.97 | 316.60K |
| 2026-05-28 | HKD 0.98 | +2.08% | HKD 0.95 | HKD 0.98 | HKD 0.94 | 152.40K |
| 2026-05-27 | HKD 0.96 | 0.00% | HKD 0.96 | HKD 0.96 | HKD 0.95 | 404.20K |