Jintai Energy Holdings Limited 2728
HKEX · Hong Kong SAR China · Distribution Services
HKD 0.39500.00 (0.00%)
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 0.40 | 0.00% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 0 |
| 2026-09-30 | HKD 0.40 | 0.00% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 15.00K |
| 2026-09-29 | HKD 0.40 | 0.00% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 0 |
| 2026-09-28 | HKD 0.40 | -12.22% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 0 |
| 2026-09-25 | HKD 0.45 | 0.00% | HKD 0.45 | HKD 0.45 | HKD 0.45 | 0 |
| 2026-09-24 | HKD 0.45 | -2.17% | HKD 0.46 | HKD 0.46 | HKD 0.45 | 193.00K |
| 2026-09-23 | HKD 0.46 | 0.00% | HKD 0.46 | HKD 0.46 | HKD 0.46 | 0 |
| 2026-09-22 | HKD 0.46 | 0.00% | HKD 0.46 | HKD 0.46 | HKD 0.46 | 19.20K |
| 2026-09-21 | HKD 0.46 | 0.00% | HKD 0.46 | HKD 0.46 | HKD 0.46 | 600 |
| 2026-09-18 | HKD 0.46 | -4.17% | HKD 0.46 | HKD 0.46 | HKD 0.46 | 0 |
| 2026-09-17 | HKD 0.48 | -4.00% | HKD 0.48 | HKD 0.48 | HKD 0.48 | 0 |
| 2026-09-16 | HKD 0.50 | 0.00% | HKD 0.50 | HKD 0.50 | HKD 0.50 | 200 |
| 2026-09-15 | HKD 0.50 | 0.00% | HKD 0.50 | HKD 0.50 | HKD 0.50 | 0 |
| 2026-09-14 | HKD 0.50 | 0.00% | HKD 0.50 | HKD 0.50 | HKD 0.50 | 5.20K |
| 2026-09-11 | HKD 0.50 | 0.00% | HKD 0.50 | HKD 0.50 | HKD 0.48 | 148.40K |
| 2026-09-10 | HKD 0.50 | -7.41% | HKD 0.56 | HKD 0.66 | HKD 0.50 | 2.61M |
| 2026-09-09 | HKD 0.54 | +42.11% | HKD 0.40 | HKD 0.60 | HKD 0.40 | 2.53M |
| 2026-09-08 | HKD 0.38 | 0.00% | HKD 0.38 | HKD 0.38 | HKD 0.38 | 294.40K |
| 2026-09-07 | HKD 0.38 | +5.56% | HKD 0.38 | HKD 0.38 | HKD 0.38 | 191.60K |
| 2026-09-04 | HKD 0.36 | +5.88% | HKD 0.38 | HKD 0.38 | HKD 0.34 | 182.00K |
| 2026-09-03 | HKD 0.34 | +6.25% | HKD 0.32 | HKD 0.42 | HKD 0.32 | 983.80K |
| 2026-09-02 | HKD 0.32 | -5.88% | HKD 0.32 | HKD 0.34 | HKD 0.30 | 253.00K |
| 2026-09-01 | HKD 0.34 | 0.00% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 0 |
| 2026-08-31 | HKD 0.34 | 0.00% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 0 |
| 2026-08-28 | HKD 0.34 | 0.00% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 25.00K |
| 2026-08-27 | HKD 0.34 | 0.00% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 0 |
| 2026-08-26 | HKD 0.34 | 0.00% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 0 |
| 2026-08-25 | HKD 0.34 | 0.00% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 24.20K |
| 2026-08-24 | HKD 0.34 | 0.00% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 14.40K |
| 2026-08-21 | HKD 0.34 | +6.25% | HKD 0.32 | HKD 0.34 | HKD 0.32 | 120.60K |
| 2026-08-20 | HKD 0.32 | -11.11% | HKD 0.36 | HKD 0.34 | HKD 0.32 | 128.40K |
| 2026-08-19 | HKD 0.36 | +20.00% | HKD 0.32 | HKD 0.36 | HKD 0.32 | 129.00K |
| 2026-08-18 | HKD 0.30 | 0.00% | HKD 0.30 | HKD 0.30 | HKD 0.30 | 0 |
| 2026-08-17 | HKD 0.30 | 0.00% | HKD 0.30 | HKD 0.30 | HKD 0.30 | 0 |
| 2026-08-14 | HKD 0.30 | 0.00% | HKD 0.30 | HKD 0.30 | HKD 0.30 | 50.00K |
| 2026-08-13 | HKD 0.30 | -6.25% | HKD 0.32 | HKD 0.32 | HKD 0.30 | 113.40K |
| 2026-08-12 | HKD 0.32 | -5.88% | HKD 0.32 | HKD 0.32 | HKD 0.30 | 88.40K |
| 2026-08-11 | HKD 0.34 | +6.25% | HKD 0.32 | HKD 0.34 | HKD 0.32 | 74.40K |
| 2026-08-10 | HKD 0.32 | -5.88% | HKD 0.32 | HKD 0.32 | HKD 0.32 | 0 |
| 2026-08-07 | HKD 0.34 | +6.25% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 11.00K |
| 2026-08-06 | HKD 0.32 | +6.67% | HKD 0.32 | HKD 0.32 | HKD 0.32 | 70.60K |
| 2026-08-05 | HKD 0.30 | -6.25% | HKD 0.32 | HKD 0.32 | HKD 0.30 | 388.20K |
| 2026-08-04 | HKD 0.32 | 0.00% | HKD 0.32 | HKD 0.32 | HKD 0.32 | 181.40K |
| 2026-08-03 | HKD 0.32 | -5.88% | HKD 0.32 | HKD 0.36 | HKD 0.32 | 151.00K |
| 2026-07-31 | HKD 0.34 | 0.00% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 0 |
| 2026-07-30 | HKD 0.34 | -15.00% | HKD 0.40 | HKD 0.40 | HKD 0.34 | 191.40K |
| 2026-07-29 | HKD 0.40 | +5.26% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 200 |
| 2026-07-28 | HKD 0.38 | 0.00% | HKD 0.40 | HKD 0.40 | HKD 0.38 | 37.40K |
| 2026-07-27 | HKD 0.38 | 0.00% | HKD 0.38 | HKD 0.38 | HKD 0.38 | 400 |
| 2026-07-24 | HKD 0.38 | -5.00% | HKD 0.38 | HKD 0.38 | HKD 0.36 | 122.80K |
| 2026-07-23 | HKD 0.40 | -4.76% | HKD 0.36 | HKD 0.42 | HKD 0.36 | 218.80K |
| 2026-07-22 | HKD 0.42 | 0.00% | HKD 0.42 | HKD 0.42 | HKD 0.42 | 24.80K |
| 2026-07-21 | HKD 0.42 | -4.55% | HKD 0.44 | HKD 0.44 | HKD 0.38 | 53.00K |
| 2026-07-20 | HKD 0.44 | +4.76% | HKD 0.44 | HKD 0.44 | HKD 0.40 | 32.40K |
| 2026-07-17 | HKD 0.42 | -4.55% | HKD 0.42 | HKD 0.42 | HKD 0.42 | 0 |
| 2026-07-16 | HKD 0.44 | 0.00% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 0 |
| 2026-07-15 | HKD 0.44 | 0.00% | HKD 0.42 | HKD 0.44 | HKD 0.42 | 20.00K |
| 2026-07-14 | HKD 0.44 | 0.00% | HKD 0.42 | HKD 0.46 | HKD 0.42 | 39.20K |
| 2026-07-13 | HKD 0.44 | -8.33% | HKD 0.48 | HKD 0.48 | HKD 0.42 | 85.60K |
| 2026-07-10 | HKD 0.48 | -4.00% | HKD 0.44 | HKD 0.48 | HKD 0.42 | 56.40K |
| 2026-07-09 | HKD 0.50 | +4.17% | HKD 0.46 | HKD 0.50 | HKD 0.44 | 61.40K |
| 2026-07-08 | HKD 0.48 | +4.35% | HKD 0.42 | HKD 0.48 | HKD 0.42 | 30.00K |
| 2026-07-07 | HKD 0.46 | 0.00% | HKD 0.46 | HKD 0.46 | HKD 0.46 | 0 |
| 2026-07-06 | HKD 0.46 | +4.55% | HKD 0.46 | HKD 0.46 | HKD 0.46 | 50.40K |
| 2026-07-03 | HKD 0.44 | 0.00% | HKD 0.44 | HKD 0.46 | HKD 0.44 | 28.20K |
| 2026-07-02 | HKD 0.44 | +4.76% | HKD 0.42 | HKD 0.44 | HKD 0.42 | 58.60K |
| 2026-06-30 | HKD 0.42 | 0.00% | HKD 0.44 | HKD 0.44 | HKD 0.42 | 38.80K |
| 2026-06-29 | HKD 0.42 | +5.00% | HKD 0.38 | HKD 0.42 | HKD 0.42 | 44.40K |
| 2026-06-26 | HKD 0.40 | +5.26% | HKD 0.36 | HKD 0.40 | HKD 0.36 | 81.60K |
| 2026-06-25 | HKD 0.38 | -5.00% | HKD 0.38 | HKD 0.42 | HKD 0.38 | 51.40K |
| 2026-06-24 | HKD 0.40 | -4.76% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 600 |
| 2026-06-23 | HKD 0.42 | 0.00% | HKD 0.40 | HKD 0.44 | HKD 0.40 | 48.80K |
| 2026-06-22 | HKD 0.42 | 0.00% | HKD 0.42 | HKD 0.42 | HKD 0.40 | 77.60K |
| 2026-06-18 | HKD 0.42 | -12.50% | HKD 0.46 | HKD 0.46 | HKD 0.40 | 687.20K |
| 2026-06-17 | HKD 0.48 | -4.00% | HKD 0.50 | HKD 0.50 | HKD 0.48 | 143.80K |
| 2026-06-16 | HKD 0.50 | -3.85% | HKD 0.50 | HKD 0.54 | HKD 0.50 | 237.40K |
| 2026-06-15 | HKD 0.52 | 0.00% | HKD 0.52 | HKD 0.54 | HKD 0.52 | 154.40K |
| 2026-06-12 | HKD 0.52 | -7.14% | HKD 0.56 | HKD 0.56 | HKD 0.52 | 154.00K |
| 2026-06-11 | HKD 0.56 | +3.70% | HKD 0.54 | HKD 0.58 | HKD 0.54 | 1.32M |
| 2026-06-10 | HKD 0.54 | +12.50% | HKD 0.52 | HKD 0.58 | HKD 0.48 | 2.31M |
| 2026-06-09 | HKD 0.48 | 0.00% | HKD 0.48 | HKD 0.48 | HKD 0.48 | 0 |
| 2026-06-08 | HKD 0.48 | 0.00% | HKD 0.48 | HKD 0.48 | HKD 0.48 | 0 |
| 2026-06-05 | HKD 0.48 | 0.00% | HKD 0.48 | HKD 0.48 | HKD 0.48 | 0 |
| 2026-06-04 | HKD 0.48 | 0.00% | HKD 0.48 | HKD 0.48 | HKD 0.48 | 0 |
| 2026-06-03 | HKD 0.48 | 0.00% | HKD 0.48 | HKD 0.48 | HKD 0.48 | 0 |
| 2026-06-02 | HKD 0.48 | 0.00% | HKD 0.48 | HKD 0.48 | HKD 0.48 | 0 |
| 2026-06-01 | HKD 0.48 | 0.00% | HKD 0.48 | HKD 0.48 | HKD 0.48 | 0 |
| 2026-05-29 | HKD 0.48 | 0.00% | HKD 0.48 | HKD 0.48 | HKD 0.48 | 0 |
| 2026-05-28 | HKD 0.48 | 0.00% | HKD 0.48 | HKD 0.48 | HKD 0.48 | 0 |
| 2026-05-27 | HKD 0.48 | 0.00% | HKD 0.48 | HKD 0.48 | HKD 0.48 | 0 |