HKSE - Delayed Quote HKD

BJ ENERGY INTL (0686.HK)

Compare
1.020
-0.030
(-2.86%)
At close: January 17 at 3:04:48 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20251.0201.0200.9801.0201.020318,200
Jan 16, 20251.0501.0501.0501.0501.050111,800
Jan 15, 20251.0501.0501.0501.0501.050-
Jan 14, 20251.0601.0701.0501.0501.05080,000
Jan 13, 20251.0401.0901.0301.0601.060382,000
Jan 10, 20251.0301.0301.0101.0301.030124,000
Jan 9, 20251.0501.0501.0501.0501.05020,000
Jan 8, 20251.0201.0301.0201.0301.03067,600
Jan 7, 20251.0001.0001.0001.0001.00045,000
Jan 6, 20251.0001.0101.0001.0101.01045,600
Jan 3, 20251.0101.0101.0101.0101.01010,000
Jan 2, 20251.0001.0200.9901.0101.010277,000
Dec 31, 20241.0001.0001.0001.0001.000-
Dec 30, 20241.0201.0201.0001.0001.000254,800
Dec 27, 20241.0401.0401.0101.0201.020729,000
Dec 24, 20241.0601.0601.0601.0601.060-
Dec 23, 20241.0301.0601.0301.0501.05027,000
Dec 20, 20241.0501.0601.0201.0601.060329,000
Dec 19, 20241.0501.0501.0401.0501.05063,000
Dec 18, 20241.0201.0701.0201.0701.070219,000
Dec 17, 20241.0601.0601.0101.0101.010182,000
Dec 16, 20241.0601.0701.0101.0301.030189,800
Dec 13, 20241.0701.0701.0701.0701.070-
Dec 12, 20241.0501.0701.0501.0701.070100,000
Dec 11, 20241.0501.0801.0501.0601.060515,100
Dec 10, 20241.0501.0501.0201.0301.030157,200
Dec 9, 20241.0101.0501.0101.0501.050108,800
Dec 6, 20241.0001.1301.0001.0501.050387,800
Dec 5, 20241.0201.0401.0001.0401.040218,000
Dec 4, 20241.0201.0501.0201.0401.040164,200
Dec 3, 20241.0401.0501.0001.0201.020617,000
Dec 2, 20241.0401.1301.0401.0501.050851,200
Nov 29, 20241.1501.1501.0301.0401.040407,600
Nov 28, 20241.1501.1801.1401.1501.150318,000
Nov 27, 20241.1801.1801.1501.1501.150709,000
Nov 26, 20241.1701.1901.1601.1801.180317,800
Nov 25, 20241.1701.1901.1601.1701.170364,150
Nov 22, 20241.2001.2301.1701.1701.170458,000
Nov 21, 20241.2001.2301.1701.1701.170336,000
Nov 20, 20241.2501.2501.1801.2101.210508,600
Nov 19, 20241.2401.5001.2001.2501.2501,081,400
Nov 18, 20241.2401.2501.2001.2001.200511,200
Nov 15, 20240.3301.3000.3301.2801.280417,000
Nov 14, 20241.4101.4101.3001.3401.340450,600
Nov 13, 20241.4201.4701.4001.4201.4201,032,800
Nov 12, 20241.4101.4201.3501.4101.410533,000
Nov 11, 20241.4101.4601.4001.4001.400455,800
Nov 8, 20241.4701.4901.4301.4801.480598,600
Nov 7, 20241.5001.5201.4601.4901.490484,400
Nov 6, 20241.5101.5401.5001.5001.500817,000
Nov 5, 20241.5701.5901.5201.5701.570883,200
Nov 4, 20241.6601.6601.6001.6301.63093,600
Nov 1, 2024 1:10 Stock Splits
Nov 1, 20241.5801.7101.5701.7001.700145,800
Oct 31, 20241.6201.7201.6201.6501.650332,200
Oct 30, 20241.6401.6501.5601.6201.620284,800
Oct 29, 20241.7001.7001.6001.6401.640433,800
Oct 28, 20241.7801.7801.6601.6801.680212,200
Oct 25, 20241.6001.7401.6001.7301.730638,400
Oct 24, 20241.6501.6501.6001.6101.610137,200
Oct 23, 20241.5801.7301.5801.6901.690304,200
Oct 22, 20241.5701.6401.5701.5901.590371,800
Oct 21, 20241.6101.6101.5701.5901.590169,600
Oct 18, 20241.5801.6401.5801.6001.600164,200
Oct 17, 20241.6201.6201.5501.5801.58036,200
Oct 16, 20241.5801.5901.5401.5601.560164,000
Oct 15, 20241.6901.6901.5501.5701.570244,000
Oct 14, 20241.7501.7501.6901.6901.690355,200
Oct 10, 20241.7801.8101.7301.7401.740153,000
Oct 9, 20241.8201.8301.7001.7201.720478,400
Oct 8, 20241.9001.9001.8301.8701.870494,600
Oct 7, 20241.9302.0301.8301.9101.9101,909,004
Oct 4, 20241.9201.9401.8401.9301.930768,000
Oct 3, 20241.7401.9901.7001.9201.9201,916,600
Oct 2, 20241.6601.7601.6601.7501.7501,697,995
Sep 30, 20241.6301.6901.5701.6601.6601,240,300
Sep 27, 20241.6001.6901.5801.6301.630748,200
Sep 26, 20241.5301.6401.4401.5801.5804,181,600
Sep 25, 20241.7101.7501.6801.6801.680121,000
Sep 24, 20241.7101.7201.6601.6801.680317,800
Sep 23, 20241.7101.7701.7101.7101.710301,600
Sep 20, 20241.6501.6901.6501.6801.680123,200
Sep 19, 20241.6501.6901.6301.6301.630206,200
Sep 17, 20241.5601.6701.5601.6701.67023,600
Sep 16, 20241.5901.6501.5401.6501.650123,400
Sep 13, 20241.6601.7001.6001.6001.600150,800
Sep 12, 20241.5901.6601.5501.6601.66063,200
Sep 11, 20241.5801.6201.5501.6001.60024,000
Sep 10, 20241.5801.6301.5101.6001.600181,200
Sep 9, 20241.6601.6701.5201.5201.520212,600
Sep 5, 20241.7001.7201.6801.7201.720162,600
Sep 4, 20241.7001.7001.6501.6601.660109,600
Sep 3, 20241.7901.7901.7201.7301.73051,400
Sep 2, 20241.7101.7901.7101.7601.760259,000
Aug 30, 20241.5601.7301.5501.6401.640230,800
Aug 29, 20241.5101.5601.4701.5101.510211,800
Aug 28, 20241.5501.5501.4901.5101.51091,400
Aug 27, 20241.5601.5901.5301.5501.550171,800
Aug 26, 20241.4601.5901.4601.5601.560109,600
Aug 23, 20241.4601.4601.4401.4601.46071,400
Aug 22, 20241.4701.4701.4501.4501.45012,800
Aug 21, 20241.4901.4901.4501.4601.460133,200
Aug 20, 20241.5401.5401.4801.4901.490315,200
Aug 19, 20241.5301.5301.5001.5201.52093,600
Aug 16, 20241.5401.5601.5201.5301.53075,200
Aug 15, 20241.5601.5701.5201.5201.52024,400
Aug 14, 20241.5601.5801.5501.5501.55053,800
Aug 13, 20241.5501.5501.5401.5501.55035,600
Aug 12, 20241.5901.5901.5301.5401.540165,200
Aug 9, 20241.5101.6001.5101.5801.580202,200
Aug 8, 20241.5501.5501.5001.5301.53063,600
Aug 7, 20241.5201.6001.5101.5901.590138,800
Aug 6, 20241.4901.5301.4801.5101.51068,800
Aug 5, 20241.5901.5901.4701.4901.490332,000
Aug 2, 20241.6101.6501.5801.6001.600313,400
Aug 1, 20241.6501.6601.6401.6401.64029,000
Jul 31, 20241.6501.6801.6301.6301.63046,000
Jul 30, 20241.6101.6801.6101.6501.65092,200
Jul 29, 20241.7001.7001.6801.6801.68044,600
Jul 26, 20241.7101.7701.7001.7001.700106,800
Jul 25, 20241.7101.7201.6601.6901.690112,200
Jul 24, 20241.6101.7201.6101.7101.710363,600
Jul 23, 20241.6801.6801.6201.6701.670297,200
Jul 22, 20241.7001.7201.6501.7001.700145,200
Jul 19, 20241.6101.7001.6101.6901.690424,400
Jul 18, 20241.6401.7201.6401.7001.700387,800
Jul 17, 20241.7801.7801.7001.7001.700868,200
Jul 16, 20241.7601.8401.7601.7601.760716,400
Jul 15, 20241.8602.0101.7901.7901.7907,904,400
Jul 12, 20241.9001.9301.8101.8601.8607,980,883
Jul 11, 20242.0402.0401.8901.9301.9306,372,040
Jul 10, 20242.0502.0601.7801.9701.9706,986,200
Jul 9, 20242.2502.2701.9802.0502.0506,556,000
Jul 8, 20242.3402.3802.2002.2402.2403,753,600
Jul 5, 20242.3402.3902.2902.3602.3606,204,000
Jul 4, 20242.2802.3502.2302.3502.3506,065,877
Jul 3, 20242.2902.2902.1502.2602.2603,751,400
Jul 2, 20242.3002.3002.2402.3002.300918,000
Jun 28, 20242.3002.3702.2502.3002.3006,317,400
Jun 27, 20242.3002.3102.2002.3002.3002,777,000
Jun 26, 20242.2802.3002.2502.3002.3007,058,400
Jun 25, 20242.1802.2902.1802.2702.2706,787,600
Jun 24, 20242.2402.2702.0702.2102.2106,005,800
Jun 21, 20242.2002.2302.1302.2302.2304,124,900
Jun 20, 2024 0.010 Dividend
Jun 20, 20242.2602.2602.1902.2302.2301,045,000
Jun 19, 20242.1802.3402.1402.3402.3303,249,400
Jun 18, 20242.1902.1902.1102.1502.141425,200
Jun 17, 20242.0902.1902.0402.1602.1512,027,400
Jun 14, 20242.0402.0802.0002.0802.0711,454,400
Jun 13, 20242.0002.0601.9902.0502.041586,800
Jun 12, 20241.9902.0001.9201.9901.9811,057,400
Jun 11, 20242.0302.0801.9901.9901.981925,400
Jun 7, 20241.9502.0401.9202.0402.0313,739,200
Jun 6, 20241.8801.9401.8201.9201.9121,144,600
Jun 5, 20241.9201.9301.8801.8801.872677,600
Jun 4, 20241.8901.9401.8701.9201.9121,986,400
Jun 3, 20241.8601.8901.8201.8601.8521,406,800
May 31, 20241.8601.8801.8401.8501.842601,400
May 30, 20241.8601.9101.8501.8801.872654,200
May 29, 20241.8801.9001.8501.8601.852436,800
May 28, 20241.7601.8901.7801.8801.8722,015,600
May 27, 20241.7001.7801.6901.7601.7521,202,000
May 24, 20241.7001.7401.6901.7001.693804,400
May 23, 20241.7501.7601.6701.7301.7231,470,200
May 22, 20241.7201.7701.7201.7501.743457,400
May 21, 20241.7601.8001.6801.7301.7231,503,000
May 20, 20241.7501.8301.7001.8001.7921,573,400
May 17, 20241.6501.8401.6101.7501.7435,781,800
May 16, 20241.6201.6701.5701.6301.6232,689,600
May 14, 20241.6001.6901.6001.6201.6135,381,600
May 13, 20241.5901.6001.5301.6001.5931,251,400
May 10, 20241.5401.6001.4901.4901.4841,138,750
May 9, 20241.5301.5301.4701.5001.494393,400
May 8, 20241.6201.6201.5001.5001.4941,587,400
May 7, 20241.5401.6001.5401.5701.563739,200
May 6, 20241.5101.6501.5101.5401.5332,011,800
May 3, 20241.6001.6001.4801.5101.5041,229,800
May 2, 20241.4601.6601.4601.5101.5042,839,200
Apr 30, 20241.3601.4401.3601.4401.4341,498,170
Apr 29, 20241.3501.3701.3301.3401.334284,400
Apr 26, 20241.3601.3801.3201.3601.354965,400
Apr 25, 20241.3401.3401.3001.3201.314125,400
Apr 24, 20241.3201.3401.3001.3101.30488,200
Apr 23, 20241.3501.3501.3101.3101.304341,800
Apr 22, 20241.3701.3701.3101.3201.314744,600
Apr 19, 20241.2801.3601.2801.3301.3241,043,800
Apr 18, 20241.3701.3701.3101.3401.334354,200
Apr 17, 20241.2801.3701.2601.3301.324631,400
Apr 16, 20241.2701.2901.2301.2601.255686,600
Apr 15, 20241.2301.3601.2301.2701.265203,200
Apr 12, 20241.2801.3001.2401.2701.265456,400
Apr 11, 20241.3401.3501.2601.2801.2751,014,800
Apr 10, 20241.4001.4601.3301.3401.334579,800
Apr 9, 20241.3301.4601.2101.4001.3945,666,030
Apr 8, 20241.1401.3701.1401.3301.3244,936,000
Apr 5, 20241.0401.1801.0101.1401.1351,868,800
Apr 3, 20241.0801.0800.9901.0101.0061,244,200
Apr 2, 20241.0101.1400.9801.0801.0751,697,000
Mar 28, 20240.9101.0700.9000.9600.9561,055,600
Mar 27, 20240.9700.9700.8900.9100.906856,400
Mar 26, 20240.9400.9500.9100.9200.9161,189,800
Mar 25, 20240.9300.9800.9100.9600.956338,200
Mar 22, 20240.9300.9500.9000.9300.926173,400
Mar 21, 20240.9500.9500.9100.9300.926381,000
Mar 20, 20240.9201.0100.9100.9300.9261,499,400
Mar 19, 20240.9000.9800.9000.9600.9561,030,400
Mar 18, 20240.9100.9300.8900.9100.906644,800
Mar 15, 20240.9800.9900.8900.8900.8864,125,400
Mar 14, 20240.9701.0000.9400.9800.9761,591,800
Mar 13, 20241.0601.0900.9400.9600.9563,691,800
Mar 12, 20241.0701.1101.0601.0601.055483,000
Mar 11, 20241.0601.0801.0001.0701.065679,400
Mar 8, 20240.9501.0700.9301.0301.0261,882,800
Mar 7, 20240.9601.0200.9300.9300.9263,329,000
Mar 6, 20240.9501.0000.9400.9600.9563,353,600
Mar 5, 20240.9701.0300.9500.9600.9563,553,600
Mar 4, 20241.3001.3000.9700.9700.96612,521,400
Mar 1, 20241.3001.3001.1301.1901.1852,081,400
Feb 29, 20241.3301.3701.2701.3001.294675,000
Feb 28, 20241.2501.3601.2501.3301.324332,400
Feb 27, 20241.1701.3201.1701.2401.23598,800
Feb 26, 20241.3501.3501.1801.2201.21557,400
Feb 23, 20241.3901.3901.2001.2501.2451,716,800
Feb 22, 20241.3101.5001.3101.3901.384124,200
Feb 21, 20241.4401.5001.3201.4201.414425,600
Feb 20, 20241.1501.4401.1501.4101.4042,349,200
Feb 19, 20241.1101.1501.1101.1301.12560,000
Feb 16, 20241.1001.1401.1001.1101.105145,800
Feb 15, 20241.1001.1301.1001.1001.09513,400
Feb 14, 20241.1301.1501.0901.1401.13514,000
Feb 9, 20241.1301.1501.1001.1301.125155,400
Feb 8, 20241.1601.1601.1201.1201.11590,200
Feb 7, 20241.1301.1401.1201.1301.125185,000
Feb 6, 20241.1201.1401.1201.1301.125109,600
Feb 5, 20241.1601.1601.1001.1001.095361,600
Feb 2, 20241.1301.1601.1101.1501.145216,800
Feb 1, 20241.0801.1501.0601.1101.105351,000
Jan 31, 20241.0001.0700.9201.0501.046372,600
Jan 30, 20241.1401.1400.9901.0201.0162,153,200
Jan 29, 20241.1001.1401.1001.1401.13577,800
Jan 26, 20241.1601.1801.0701.1001.0951,762,600
Jan 25, 20241.2301.2601.1401.1601.1551,195,000
Jan 24, 20241.2501.2801.1501.2201.2151,491,400
Jan 23, 20241.2501.2501.1901.2201.215824,800
Jan 22, 20241.2101.2201.1701.1701.165373,200
Jan 19, 20241.2201.2701.2101.2101.20566,400
Jan 18, 20241.1901.2701.1901.2201.21515,600
Jan 17, 20241.2201.2501.1901.2201.215354,000

Related Tickers

9513.T Electric Power Development Co., Ltd.
2,435.50
+0.87%
 
0527.HK RUIFENG RENEW
0.630
-1.56%
 
0182.HK CONCORD NE
0.495
0.00%
 
AQN Algonquin Power & Utilities Corp.
4.4100
0.00%
 
BEPC Brookfield Renewable Corporation
25.35
-2.65%
 
FLNC Fluence Energy, Inc.
14.44
-7.32%
 
NEP NextEra Energy Partners, LP
17.05
+0.83%
 
CEG Constellation Energy Corporation
316.36
+0.36%