Skip to main content
Beijing Jingneng Clean Energy Co., Limited (HKG:0579)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.370
+0.040 (1.72%)
At close: Feb 27, 2026

HKG:0579 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20262.342.372.322.372.371.72%6,482,000
Feb 26, 20262.332.352.322.332.330.43%4,992,274
Feb 25, 20262.332.362.322.322.32-4,236,756
Feb 24, 20262.342.342.302.322.32-1.69%4,381,296
Feb 23, 20262.312.372.312.362.362.16%5,444,675
Feb 20, 20262.292.312.262.312.310.43%8,361,388
Feb 16, 20262.302.302.282.302.30-2,748,000
Feb 13, 20262.302.312.282.302.30-0.43%5,702,000
Feb 12, 20262.312.322.292.312.31-4,472,931
Feb 11, 20262.292.312.282.312.311.32%2,140,000
Feb 10, 20262.292.302.282.282.28-0.44%1,636,000
Feb 9, 20262.302.302.282.292.291.33%2,310,000
Feb 6, 20262.262.282.232.262.26-0.88%7,802,000
Feb 5, 20262.272.282.232.282.28-9,268,000
Feb 4, 20262.262.282.262.282.280.44%2,438,000
Feb 3, 20262.282.302.262.272.27-0.44%3,525,457
Feb 2, 20262.312.312.252.282.28-2.15%13,690,000
Jan 30, 20262.312.342.302.332.330.43%3,272,279
Jan 29, 20262.332.342.322.322.32-0.85%5,080,000
Jan 28, 20262.292.342.292.342.342.18%4,863,374
Jan 27, 20262.302.302.262.292.29-0.43%5,219,094
Jan 26, 20262.322.322.282.302.30-1.29%6,120,000
Jan 23, 20262.322.332.302.332.330.43%2,313,684
Jan 22, 20262.302.342.302.322.320.87%4,267,319
Jan 21, 20262.302.322.292.302.30-3,936,000
Jan 20, 20262.302.322.282.302.30-0.43%1,674,191
Jan 19, 20262.292.312.282.312.310.87%2,660,000
Jan 16, 20262.322.332.282.292.29-0.43%4,935,510
Jan 15, 20262.342.342.302.302.30-1.71%4,850,000
Jan 14, 20262.312.352.302.342.340.86%5,742,062
Jan 13, 20262.302.352.302.322.321.31%7,672,000
Jan 12, 20262.292.302.282.292.29-0.43%5,480,000
Jan 9, 20262.302.312.282.302.300.44%3,394,000
Jan 8, 20262.312.312.272.292.29-0.87%2,292,630
Jan 7, 20262.302.312.282.312.31-0.43%3,062,000
Jan 6, 20262.302.332.302.322.32-4,356,826
Jan 5, 20262.302.332.302.322.320.87%3,154,000
Jan 2, 20262.272.312.252.302.301.32%3,112,000
Dec 31, 20252.272.282.252.272.27-2,068,000
Dec 30, 20252.282.282.262.272.27-0.44%3,689,333
Dec 29, 20252.322.322.282.282.28-1.72%6,255,645
Dec 24, 20252.352.352.322.322.32-1.28%1,429,523
Dec 23, 20252.342.382.332.352.350.86%5,520,000
Dec 22, 20252.302.342.282.332.332.19%5,314,000
Dec 19, 20252.302.302.282.282.28-3,284,000
Dec 18, 20252.292.312.282.282.28-0.44%1,756,000
Dec 17, 20252.322.322.282.292.29-1,990,000
Dec 16, 20252.332.352.292.292.29-2.55%6,274,000
Dec 15, 20252.352.352.332.352.35-1,656,000
Dec 12, 20252.342.352.322.352.351.29%2,668,000
Dec 11, 20252.352.362.322.322.32-1.28%4,238,000
Dec 10, 20252.352.352.322.352.35-3,355,600
Dec 9, 20252.382.392.342.352.35-1.26%9,431,296
Dec 8, 20252.422.432.382.382.38-1.65%2,844,592
Dec 5, 20252.392.422.392.422.420.83%2,886,279
Dec 4, 20252.412.412.372.402.40-0.83%4,018,000
Dec 3, 20252.402.422.392.422.420.41%1,692,000
Dec 2, 20252.392.412.372.412.410.84%3,166,400
Dec 1, 20252.402.402.382.392.390.42%1,956,000
Nov 28, 20252.392.402.382.382.38-1.24%3,246,000
Nov 27, 20252.402.422.382.412.410.42%1,210,000
Nov 26, 20252.392.422.392.402.400.84%3,750,000
Nov 25, 20252.382.402.372.382.380.85%3,376,750
Nov 24, 20252.392.392.362.362.36-5,634,000
Nov 21, 20252.402.402.352.362.36-2.07%8,026,000
Nov 20, 20252.422.422.392.412.410.42%3,570,000
Nov 19, 20252.412.422.392.402.40-0.41%3,386,000
Nov 18, 20252.422.432.402.412.41-0.82%8,397,100
Nov 17, 20252.472.472.422.432.43-1.22%4,604,000
Nov 14, 20252.502.502.452.462.46-1.60%7,649,000
Nov 13, 20252.502.512.472.502.50-0.40%3,519,500
Nov 12, 20252.512.512.492.512.51-4,678,796
Nov 11, 20252.512.522.492.512.510.40%5,168,000
Nov 10, 20252.502.522.482.502.50-4,760,000
Nov 7, 20252.502.502.472.502.50-4,338,000
Nov 6, 20252.462.512.462.502.501.63%6,002,000
Nov 5, 20252.452.472.422.462.46-0.40%4,737,315
Nov 4, 20252.462.502.452.472.47-4,464,000
Nov 3, 20252.482.492.462.472.47-0.40%3,672,000
Oct 31, 20252.542.542.482.482.48-3.50%11,604,310
Oct 30, 20252.512.572.502.572.573.21%9,866,000
Oct 28, 20252.532.532.482.492.49-1.19%2,123,218
Oct 27, 20252.472.522.452.522.523.28%6,190,000
Oct 24, 20252.472.472.432.442.44-0.81%3,570,000
Oct 23, 20252.442.472.422.462.460.82%7,164,000
Oct 22, 20252.472.472.422.442.44-0.81%15,580,000
Oct 21, 20252.492.492.462.462.46-0.81%4,942,000
Oct 20, 20252.492.502.462.482.480.40%6,812,000
Oct 17, 20252.522.552.462.472.47-2.76%13,358,000
Oct 16, 20252.562.562.532.542.54-0.78%4,065,500
Oct 15, 20252.532.562.522.562.561.59%4,223,502
Oct 14, 20252.572.602.522.522.52-1.95%11,384,000
Oct 13, 20252.532.572.482.572.57-21,668,000
Oct 10, 20252.592.612.552.572.57-1.15%7,746,000
Oct 9, 20252.552.602.532.602.601.96%12,062,000
Oct 8, 20252.552.552.522.552.55-0.39%4,932,083
Oct 6, 20252.552.582.542.562.560.39%5,658,000
Oct 3, 20252.532.572.502.552.550.39%13,404,000
Oct 2, 20252.542.562.522.542.540.40%6,405,200
Sep 30, 20252.512.542.482.532.530.80%8,176,000