Skip to main content
Beijing Jingneng Clean Energy Co., Limited (HKG:0579)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.230
-0.030 (-1.33%)
Apr 29, 2026, 4:08 PM HKT

HKG:0579 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.252.272.222.232.23-1.33%18,734,000
Apr 28, 20262.282.282.252.262.26-0.88%4,186,000
Apr 27, 20262.292.292.272.282.28-3,108,000
Apr 24, 20262.292.302.282.282.28-2,326,650
Apr 23, 20262.272.302.262.282.280.88%5,492,000
Apr 22, 20262.282.282.262.262.26-0.88%7,180,000
Apr 21, 20262.272.292.262.282.280.88%12,965,110
Apr 20, 20262.272.282.252.262.26-0.44%20,591,990
Apr 17, 20262.272.292.262.272.27-5,542,000
Apr 16, 20262.282.282.252.272.27-6,726,000
Apr 15, 20262.262.272.252.272.270.89%6,316,000
Apr 14, 20262.242.262.242.252.250.45%6,902,000
Apr 13, 20262.242.242.212.242.24-9,464,000
Apr 10, 20262.232.252.232.242.240.90%6,452,000
Apr 9, 20262.252.252.222.222.22-1.33%6,346,000
Apr 8, 20262.262.272.232.252.250.90%13,016,000
Apr 2, 20262.252.272.222.232.23-0.45%9,794,000
Apr 1, 20262.302.302.242.242.24-0.88%20,048,000
Mar 31, 20262.322.322.242.262.26-2.59%22,846,500
Mar 30, 20262.382.382.312.322.32-2.93%11,406,000
Mar 27, 20262.312.402.302.392.392.58%15,412,000
Mar 26, 20262.402.402.312.332.33-2.92%5,010,000
Mar 25, 20262.352.402.352.402.402.13%4,996,000
Mar 24, 20262.352.372.312.352.351.29%5,126,000
Mar 23, 20262.342.352.292.322.32-2.11%10,349,980
Mar 20, 20262.382.422.372.372.37-0.42%6,636,000
Mar 19, 20262.402.422.372.382.38-1.65%6,774,000
Mar 18, 20262.432.442.392.422.42-5,050,853
Mar 17, 20262.462.472.402.422.42-1.63%6,143,652
Mar 16, 20262.492.512.432.462.46-1.20%9,499,531
Mar 13, 20262.472.532.462.492.490.81%14,702,230
Mar 12, 20262.452.492.432.472.470.41%8,246,000
Mar 11, 20262.412.462.412.462.462.07%7,290,000
Mar 10, 20262.392.432.392.412.411.69%4,783,086
Mar 9, 20262.372.392.342.372.37-1.25%7,109,600
Mar 6, 20262.382.412.362.402.400.84%3,258,400
Mar 5, 20262.322.392.322.382.383.93%7,348,000
Mar 4, 20262.342.352.292.292.29-2.14%11,312,000
Mar 3, 20262.402.402.342.342.34-2.50%4,742,000
Mar 2, 20262.362.422.352.402.401.27%10,254,000
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