Skip to main content
Beijing Energy International Holding Co., Ltd. (HKG:0686)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
1.060
+0.010 (0.95%)
Apr 29, 2026, 3:01 PM HKT

HKG:0686 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.071.071.061.061.060.95%84,000
Apr 28, 20261.071.071.051.051.05-0.94%1,330,200
Apr 27, 20261.091.091.061.061.06-1.85%62,000
Apr 24, 20261.071.081.061.081.080.93%1,253,200
Apr 23, 20261.061.071.061.071.070.94%33,600
Apr 22, 20261.061.071.061.061.06-84,000
Apr 21, 20261.071.081.061.061.06-0.93%126,000
Apr 20, 20261.071.081.061.071.07-0.93%785,000
Apr 17, 20261.071.081.071.081.080.93%42,000
Apr 16, 20261.071.071.071.071.070.94%38,100
Apr 15, 20261.071.071.061.061.06-0.93%184,000
Apr 14, 20261.071.081.071.071.07-43,000
Apr 13, 20261.081.081.071.071.07-1.83%111,000
Apr 10, 20261.101.101.091.091.090.93%45,000
Apr 9, 20261.081.101.081.081.08-72,000
Apr 8, 20261.091.101.071.081.08-0.92%198,000
Apr 2, 20261.101.101.071.091.090.93%271,000
Apr 1, 20261.101.101.081.081.080.93%721,600
Mar 31, 20261.081.091.071.071.070.94%194,600
Mar 30, 20261.101.101.061.061.06-3.64%356,000
Mar 27, 20261.091.131.091.101.10-2.65%1,023,800
Mar 26, 20261.131.131.131.131.130.89%10,000
Mar 25, 20261.121.131.111.121.121.82%263,000
Mar 24, 20261.091.101.091.101.100.92%98,000
Mar 23, 20261.121.121.061.091.091.87%820,000
Mar 20, 20261.101.101.071.071.07-3.60%516,000
Mar 19, 20261.111.121.101.111.11-0.89%784,000
Mar 18, 20261.091.141.091.121.122.75%540,000
Mar 17, 20261.071.091.071.091.091.87%658,000
Mar 16, 20261.261.261.061.071.07-15.08%5,026,300
Mar 13, 20261.291.291.261.261.26-0.79%557,800
Mar 12, 20261.231.291.231.271.273.25%905,000
Mar 11, 20261.201.241.201.231.232.50%921,800
Mar 10, 20261.191.221.191.201.200.84%167,200
Mar 9, 20261.211.211.181.191.19-1.65%620,400
Mar 6, 20261.191.211.181.211.211.68%154,200
Mar 5, 20261.221.241.181.191.19-0.83%532,000
Mar 4, 20261.191.201.181.201.20-0.83%1,094,000
Mar 3, 20261.251.251.201.211.21-1.63%736,000
Mar 2, 20261.251.261.221.231.23-0.81%632,000
Feb 27, 20261.231.271.201.241.243.33%1,406,000
Feb 26, 20261.211.211.201.201.20-0.83%148,000
Feb 25, 20261.211.221.211.211.21-208,000
Feb 24, 20261.211.221.201.211.21-0.82%250,000
Feb 23, 20261.221.241.201.221.22-553,400
Feb 20, 20261.221.221.221.221.22--
Feb 16, 20261.161.241.161.221.221.67%8,000
Feb 13, 20261.211.231.201.201.20-444,000
Feb 12, 20261.211.221.201.201.201.69%190,000
Feb 11, 20261.201.201.181.181.18-1.67%251,000
Feb 10, 20261.191.251.191.201.200.84%192,600
Feb 9, 20261.181.191.171.191.192.59%233,800
Feb 6, 20261.201.201.151.161.16-3.33%4,984,000
Feb 5, 20261.191.221.181.201.202.56%3,632,000
Feb 4, 20261.161.181.161.171.170.86%86,400
Feb 3, 20261.151.181.151.161.16-279,600
Feb 2, 20261.181.181.161.161.16-1.69%190,200
Jan 30, 20261.201.211.171.181.18-1.67%3,916,200
Jan 29, 20261.251.251.201.201.20-1.64%1,691,600
Jan 28, 20261.241.241.221.221.22-0.81%580,000
Jan 27, 20261.241.251.231.231.23-0.81%290,000
Jan 26, 20261.251.251.221.241.24-673,000
Jan 23, 20261.251.271.241.241.24-0.80%889,000
Jan 22, 20261.261.261.241.251.25-521,000
Jan 21, 20261.271.271.231.251.250.81%218,000
Jan 20, 20261.261.261.241.241.24-0.80%40,000
Jan 19, 20261.361.361.251.251.25-2.34%1,360,800
Jan 16, 20261.301.311.271.281.28-3.03%536,000
Jan 15, 20261.251.361.251.321.325.60%1,805,400
Jan 14, 20261.191.271.191.251.255.04%1,141,800
Jan 13, 20261.201.221.191.191.19-0.83%610,600
Jan 12, 20261.171.271.161.201.206.19%1,184,800
Jan 9, 20261.131.141.121.131.130.89%411,600
Jan 8, 20261.121.141.111.121.12-810,000
Jan 7, 20261.141.141.111.121.12-1.75%4,044,200
Jan 6, 20261.191.191.141.141.14-2.56%3,694,000
Jan 5, 20261.151.171.151.171.171.74%1,761,600
Jan 2, 20261.151.171.151.151.15-562,000
Dec 31, 20251.161.161.151.151.15-115,000
Dec 30, 20251.121.151.111.151.151.77%414,000
Dec 29, 20251.131.131.111.131.130.89%849,000
Dec 24, 20251.141.141.091.121.12-1.75%3,287,600
Dec 23, 20251.141.161.111.141.140.88%754,220
Dec 22, 20251.151.161.131.131.13-1.74%643,000
Dec 19, 20251.171.171.151.151.15-1.71%86,000
Dec 18, 20251.171.171.161.171.17-388,400
Dec 17, 20251.171.181.151.171.17-0.85%1,098,000
Dec 16, 20251.171.181.161.181.18-341,000
Dec 15, 20251.171.191.171.181.18-437,600
Dec 12, 20251.171.191.171.181.18-0.84%176,000
Dec 11, 20251.191.191.171.191.19-308,000
Dec 10, 20251.191.201.171.191.19-417,320
Dec 9, 20251.201.201.171.191.19-0.83%434,800
Dec 8, 20251.191.201.161.201.201.69%572,000
Dec 5, 20251.171.181.151.181.181.72%112,000
Dec 4, 20251.151.161.151.161.16-0.85%72,000
Dec 3, 20251.141.181.131.171.173.54%1,390,000
Dec 2, 20251.121.131.111.131.130.89%114,000
Dec 1, 20251.131.131.111.121.12-789,800
Nov 28, 20251.111.131.111.121.12-48,000