JX Energy Ltd. 3395
HKEX · Hong Kong SAR China · Energy Minerals
HKD 0.2020-0.00 (-1.46%)
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 0.20 | -7.24% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 1.00K |
| 2026-09-29 | HKD 0.22 | -5.15% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 0 |
| 2026-09-28 | HKD 0.23 | +1.75% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-09-25 | HKD 0.23 | -0.43% | HKD 0.23 | HKD 0.23 | HKD 0.23 |
| 0 |
| 2026-09-24 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.19 | 74.00K |
| 2026-09-23 | HKD 0.23 | +2.22% | HKD 0.22 | HKD 0.23 | HKD 0.22 | 36.00K |
| 2026-09-22 | HKD 0.22 | -0.44% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 0 |
| 2026-09-21 | HKD 0.23 | +13.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-09-18 | HKD 0.20 | -9.09% | HKD 0.22 | HKD 0.22 | HKD 0.20 | 28.00K |
| 2026-09-17 | HKD 0.22 | -1.35% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 0 |
| 2026-09-16 | HKD 0.22 | +13.78% | HKD 0.18 | HKD 0.22 | HKD 0.18 | 142.00K |
| 2026-09-15 | HKD 0.20 | 0.00% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 0 |
| 2026-09-14 | HKD 0.20 | +4.81% | HKD 0.19 | HKD 0.20 | HKD 0.19 | 171.00K |
| 2026-09-11 | HKD 0.19 | 0.00% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 0 |
| 2026-09-10 | HKD 0.19 | +1.08% | HKD 0.19 | HKD 0.20 | HKD 0.19 | 188.00K |
| 2026-09-09 | HKD 0.19 | -2.12% | HKD 0.20 | HKD 0.20 | HKD 0.17 | 56.00K |
| 2026-09-08 | HKD 0.19 | -0.53% | HKD 0.19 | HKD 0.19 | HKD 0.17 | 210.50K |
| 2026-09-07 | HKD 0.19 | -1.04% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 0 |
| 2026-09-04 | HKD 0.19 | -6.34% | HKD 0.19 | HKD 0.19 | HKD 0.18 | 169.00K |
| 2026-09-03 | HKD 0.20 | 0.00% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 0 |
| 2026-09-02 | HKD 0.20 | 0.00% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 0 |
| 2026-09-01 | HKD 0.20 | 0.00% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 0 |
| 2026-08-31 | HKD 0.20 | +5.67% | HKD 0.19 | HKD 0.20 | HKD 0.19 | 154.00K |
| 2026-08-28 | HKD 0.19 | -1.02% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 0 |
| 2026-08-27 | HKD 0.20 | -0.51% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 0 |
| 2026-08-26 | HKD 0.20 | +3.14% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 0 |
| 2026-08-25 | HKD 0.19 | +2.69% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 0 |
| 2026-08-24 | HKD 0.19 | -5.58% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 5.00K |
| 2026-08-21 | HKD 0.20 | +2.60% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 31.00K |
| 2026-08-20 | HKD 0.19 | -10.70% | HKD 0.22 | HKD 0.22 | HKD 0.19 | 27.00K |
| 2026-08-19 | HKD 0.22 | +4.37% | HKD 0.24 | HKD 0.24 | HKD 0.21 | 214.00K |
| 2026-08-18 | HKD 0.21 | +6.19% | HKD 0.21 | HKD 0.22 | HKD 0.21 | 29.00K |
| 2026-08-17 | HKD 0.19 | -11.01% | HKD 0.20 | HKD 0.20 | HKD 0.19 | 779.00K |
| 2026-08-14 | HKD 0.22 | -0.91% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 0 |
| 2026-08-13 | HKD 0.22 | +2.80% | HKD 0.21 | HKD 0.23 | HKD 0.21 | 252.00K |
| 2026-08-12 | HKD 0.21 | -8.94% | HKD 0.22 | HKD 0.22 | HKD 0.21 | 40.00K |
| 2026-08-11 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-08-10 | HKD 0.23 | -0.42% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-08-07 | HKD 0.24 | -0.84% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 0 |
| 2026-08-06 | HKD 0.24 | 0.00% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 0 |
| 2026-08-05 | HKD 0.24 | 0.00% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 0 |
| 2026-08-04 | HKD 0.24 | -0.83% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 0 |
| 2026-08-03 | HKD 0.24 | -7.69% | HKD 0.25 | HKD 0.25 | HKD 0.24 | 2.00K |
| 2026-07-31 | HKD 0.26 | -1.89% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 0 |
| 2026-07-30 | HKD 0.26 | +1.92% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 0 |
| 2026-07-29 | HKD 0.26 | 0.00% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 0 |
| 2026-07-28 | HKD 0.26 | 0.00% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 0 |
| 2026-07-27 | HKD 0.26 | 0.00% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 0 |
| 2026-07-24 | HKD 0.26 | 0.00% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 0 |
| 2026-07-23 | HKD 0.26 | 0.00% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 0 |
| 2026-07-22 | HKD 0.26 | 0.00% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 0 |
| 2026-07-21 | HKD 0.26 | -8.77% | HKD 0.28 | HKD 0.28 | HKD 0.25 | 867.00K |
| 2026-07-20 | HKD 0.28 | +21.28% | HKD 0.24 | HKD 0.28 | HKD 0.24 | 373.00K |
| 2026-07-17 | HKD 0.23 | -0.42% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-07-16 | HKD 0.24 | -1.67% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 227.00K |
| 2026-07-15 | HKD 0.24 | 0.00% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 0 |
| 2026-07-14 | HKD 0.24 | -3.61% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 0 |
| 2026-07-13 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.29 | HKD 0.23 | 1.00K |
| 2026-07-10 | HKD 0.25 | -2.35% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 0 |
| 2026-07-09 | HKD 0.25 | +8.97% | HKD 0.23 | HKD 0.29 | HKD 0.23 | 1.12M |
| 2026-07-08 | HKD 0.23 | +13.59% | HKD 0.21 | HKD 0.25 | HKD 0.21 | 100.00K |
| 2026-07-07 | HKD 0.21 | -0.96% | HKD 0.19 | HKD 0.21 | HKD 0.19 | 49.00K |
| 2026-07-06 | HKD 0.21 | +4.00% | HKD 0.21 | HKD 0.21 | HKD 0.21 | 20.00K |
| 2026-07-03 | HKD 0.20 | 0.00% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 0 |
| 2026-07-02 | HKD 0.20 | 0.00% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 190.00K |
| 2026-06-30 | HKD 0.20 | 0.00% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 0 |
| 2026-06-29 | HKD 0.20 | 0.00% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 0 |
| 2026-06-26 | HKD 0.20 | -9.09% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 63.00K |
| 2026-06-25 | HKD 0.22 | +10.55% | HKD 0.20 | HKD 0.22 | HKD 0.20 | 242.00K |
| 2026-06-24 | HKD 0.20 | -5.24% | HKD 0.20 | HKD 0.20 | HKD 0.19 | 184.00K |
| 2026-06-23 | HKD 0.21 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.21 | 675.00K |
| 2026-06-22 | HKD 0.21 | 0.00% | HKD 0.21 | HKD 0.22 | HKD 0.21 | 57.00K |
| 2026-06-18 | HKD 0.21 | -16.00% | HKD 0.21 | HKD 0.21 | HKD 0.21 | 10.00K |
| 2026-06-17 | HKD 0.25 | +3.31% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 1.00K |
| 2026-06-16 | HKD 0.24 | +0.83% | HKD 0.24 | HKD 0.24 | HKD 0.23 | 32.00K |
| 2026-06-15 | HKD 0.24 | +2.56% | HKD 0.22 | HKD 0.24 | HKD 0.22 | 535.00K |
| 2026-06-12 | HKD 0.23 | -4.10% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-06-11 | HKD 0.24 | -2.01% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 0 |
| 2026-06-10 | HKD 0.25 | +0.40% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 1.00K |
| 2026-06-09 | HKD 0.25 | -0.40% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 0 |
| 2026-06-08 | HKD 0.25 | -0.40% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 152.00K |
| 2026-06-05 | HKD 0.25 | +1.21% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 5.00K |
| 2026-06-04 | HKD 0.25 | -5.00% | HKD 0.26 | HKD 0.26 | HKD 0.24 | 121.00K |
| 2026-06-03 | HKD 0.26 | +4.84% | HKD 0.24 | HKD 0.26 | HKD 0.23 | 441.00K |
| 2026-06-02 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 0 |
| 2026-06-01 | HKD 0.25 | +2.90% | HKD 0.24 | HKD 0.26 | HKD 0.23 | 66.00K |
| 2026-05-29 | HKD 0.24 | +2.99% | HKD 0.25 | HKD 0.25 | HKD 0.24 | 21.00K |
| 2026-05-28 | HKD 0.23 | -4.10% | HKD 0.24 | HKD 0.24 | HKD 0.23 | 482.00K |
| 2026-05-27 | HKD 0.24 | -7.92% | HKD 0.25 | HKD 0.25 | HKD 0.24 | 498.00K |
| 2026-05-26 | HKD 0.26 | -3.64% | HKD 0.28 | HKD 0.28 | HKD 0.25 | 76.00K |