Beijing Energy International Holding Co., Ltd. (0686.HK) HKSE
1.09
+0.01(+0.93%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.09
+0.01(+0.93%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 1.1 | 1.09 | 1.09 | 1.1 | 1.07 | 285,000 |
| April 01, 2026 | 1.1 | 1.08 | 1.08 | 1.1 | 1.08 | 721,600 |
| March 31, 2026 | 1.08 | 1.07 | 1.07 | 1.09 | 1.07 | 194,600 |
| March 30, 2026 | 1.1 | 1.06 | 1.06 | 1.1 | 1.06 | 360,000 |
| March 27, 2026 | 1.09 | 1.1 | 1.1 | 1.13 | 1.09 | 1.04M |
| March 26, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 10,000 |
| March 25, 2026 | 1.12 | 1.12 | 1.12 | 1.13 | 1.11 | 263,000 |
| March 24, 2026 | 1.09 | 1.1 | 1.1 | 1.1 | 1.09 | 98,000 |
| March 23, 2026 | 1.12 | 1.09 | 1.09 | 1.12 | 1.06 | 822,000 |
| March 20, 2026 | 1.1 | 1.07 | 1.07 | 1.1 | 1.07 | 530,000 |
| March 19, 2026 | 1.11 | 1.11 | 1.11 | 1.12 | 1.1 | 792,000 |
| March 18, 2026 | 1.09 | 1.12 | 1.12 | 1.14 | 1.09 | 540,000 |
| March 17, 2026 | 1.07 | 1.09 | 1.09 | 1.09 | 1.07 | 658,000 |
| March 16, 2026 | 1.26 | 1.07 | 1.07 | 1.26 | 1.06 | 5.04M |
| March 13, 2026 | 1.29 | 1.26 | 1.26 | 1.29 | 1.26 | 561,800 |
| March 12, 2026 | 1.23 | 1.27 | 1.27 | 1.29 | 1.23 | 919,000 |
| March 11, 2026 | 1.2 | 1.23 | 1.23 | 1.24 | 1.2 | 923,800 |
| March 10, 2026 | 1.19 | 1.2 | 1.2 | 1.22 | 1.19 | 133,200 |
| March 09, 2026 | 1.21 | 1.19 | 1.19 | 1.21 | 1.18 | 620,400 |
| March 06, 2026 | 1.19 | 1.21 | 1.21 | 1.21 | 1.18 | 154,200 |
| March 05, 2026 | 1.22 | 1.19 | 1.19 | 1.24 | 1.18 | 538,000 |
| March 04, 2026 | 1.19 | 1.2 | 1.2 | 1.2 | 1.18 | 964,000 |
| March 03, 2026 | 1.25 | 1.21 | 1.21 | 1.25 | 1.2 | 736,000 |
| March 02, 2026 | 1.25 | 1.23 | 1.23 | 1.26 | 1.22 | 636,000 |
| February 27, 2026 | 1.23 | 1.24 | 1.24 | 1.27 | 1.2 | 1.41M |
| February 26, 2026 | 1.21 | 1.2 | 1.2 | 1.21 | 1.2 | 148,000 |
| February 25, 2026 | 1.21 | 1.21 | 1.21 | 1.22 | 1.21 | 208,000 |
| February 24, 2026 | 1.21 | 1.21 | 1.21 | 1.22 | 1.2 | 252,000 |
| February 23, 2026 | 1.22 | 1.22 | 1.22 | 1.24 | 1.2 | 553,400 |
| February 16, 2026 | 1.16 | 1.22 | 0 | 1.24 | 1.16 | 8,000 |
| February 13, 2026 | 1.21 | 1.2 | 0 | 1.23 | 1.2 | 444,000 |
| February 12, 2026 | 1.21 | 1.2 | 0 | 1.22 | 1.2 | 194,000 |
| February 11, 2026 | 1.2 | 1.18 | 0 | 1.2 | 1.18 | 251,000 |
| February 10, 2026 | 1.19 | 1.2 | 0 | 1.25 | 1.19 | 192,600 |
| February 09, 2026 | 1.18 | 1.19 | 0 | 1.19 | 1.17 | 235,800 |
| February 06, 2026 | 1.2 | 1.16 | 0 | 1.2 | 1.15 | 4.98M |
| February 05, 2026 | 1.19 | 1.2 | 0 | 1.22 | 1.18 | 3.71M |
| February 04, 2026 | 1.16 | 1.17 | 0 | 1.18 | 1.16 | 86,400 |
| February 03, 2026 | 1.15 | 1.16 | 0 | 1.18 | 1.15 | 283,600 |
| February 02, 2026 | 1.18 | 1.16 | 0 | 1.18 | 1.16 | 190,200 |
| January 30, 2026 | 1.2 | 1.18 | 0 | 1.21 | 1.17 | 3.92M |
| January 29, 2026 | 1.25 | 1.2 | 0 | 1.25 | 1.2 | 1.69M |
| January 28, 2026 | 1.24 | 1.22 | 0 | 1.24 | 1.22 | 580,000 |
| January 27, 2026 | 1.24 | 1.23 | 0 | 1.25 | 1.23 | 300,000 |
| January 26, 2026 | 1.25 | 1.24 | 0 | 1.25 | 1.22 | 675,000 |
| January 23, 2026 | 1.25 | 1.24 | 0 | 1.27 | 1.24 | 889,000 |
| January 22, 2026 | 1.26 | 1.25 | 0 | 1.26 | 1.24 | 521,000 |
| January 21, 2026 | 1.27 | 1.25 | 0 | 1.27 | 1.23 | 218,000 |
| January 20, 2026 | 1.26 | 1.24 | 0 | 1.26 | 1.24 | 40,000 |
| January 19, 2026 | 1.36 | 1.25 | 0 | 1.36 | 1.25 | 1.36M |
| January 16, 2026 | 1.3 | 1.28 | 0 | 1.31 | 1.27 | 536,000 |
| January 15, 2026 | 1.25 | 1.32 | 0 | 1.36 | 1.25 | 1.81M |
| January 14, 2026 | 1.19 | 1.25 | 0 | 1.27 | 1.19 | 1.14M |
| January 13, 2026 | 1.2 | 1.19 | 0 | 1.22 | 1.19 | 610,600 |
| January 12, 2026 | 1.17 | 1.2 | 0 | 1.27 | 1.16 | 1.19M |
| January 09, 2026 | 1.13 | 1.13 | 0 | 1.14 | 1.12 | 463,600 |
| January 08, 2026 | 1.12 | 1.12 | 0 | 1.14 | 1.11 | 812,000 |
| January 07, 2026 | 1.14 | 1.12 | 0 | 1.14 | 1.11 | 4.04M |
| January 06, 2026 | 1.19 | 1.14 | 0 | 1.19 | 1.14 | 3.7M |
| January 05, 2026 | 1.15 | 1.17 | 0 | 1.17 | 1.15 | 1.76M |