HKSE - Delayed Quote HKD

Henan Jinma Energy Company Limited (6885.HK)

0.690

+0.020

+(2.99%)

As of 1:51:17 PM GMT+8. Market Open.

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 15, 2025	0.660	0.700	0.630	0.690	0.690	202,000
Jan 14, 2025	0.660	0.670	0.660	0.670	0.670	51,000
Jan 13, 2025	0.610	0.670	0.610	0.670	0.670	113,000
Jan 10, 2025	0.620	0.620	0.610	0.610	0.610	26,000
Jan 9, 2025	0.620	0.620	0.620	0.620	0.620	-
Jan 8, 2025	0.610	0.610	0.610	0.610	0.610	21,000
Jan 7, 2025	0.630	0.650	0.600	0.610	0.610	133,000
Jan 6, 2025	0.630	0.630	0.610	0.610	0.610	11,000
Jan 3, 2025	0.630	0.630	0.630	0.630	0.630	-
Jan 2, 2025	0.610	0.610	0.610	0.610	0.610	-
Dec 31, 2024	0.680	0.680	0.680	0.680	0.680	-
Dec 30, 2024	0.580	0.580	0.580	0.580	0.580	3,000
Dec 27, 2024	0.600	0.600	0.600	0.600	0.600	-
Dec 24, 2024	0.600	0.600	0.600	0.600	0.600	-
Dec 23, 2024	0.600	0.600	0.600	0.600	0.600	-
Dec 20, 2024	0.600	0.600	0.600	0.600	0.600	20,000
Dec 19, 2024	0.620	0.630	0.620	0.630	0.630	17,000
Dec 18, 2024	0.580	0.580	0.580	0.580	0.580	-
Dec 17, 2024	0.580	0.580	0.570	0.570	0.570	7,000
Dec 16, 2024	0.620	0.620	0.620	0.620	0.620	52,000
Dec 13, 2024	0.620	0.620	0.560	0.600	0.600	106,000
Dec 12, 2024	0.640	0.640	0.640	0.640	0.640	-
Dec 11, 2024	0.610	0.640	0.610	0.640	0.640	41,000
Dec 10, 2024	0.560	0.630	0.560	0.630	0.630	75,000
Dec 9, 2024	0.560	0.560	0.560	0.560	0.560	-
Dec 6, 2024	0.550	0.600	0.550	0.560	0.560	13,000
Dec 5, 2024	0.600	0.600	0.560	0.560	0.560	9,000
Dec 4, 2024	0.570	0.570	0.550	0.560	0.560	103,000
Dec 3, 2024	0.570	0.570	0.570	0.570	0.570	-
Dec 2, 2024	0.600	0.600	0.570	0.600	0.600	4,000
Nov 29, 2024	0.570	0.570	0.570	0.570	0.570	-
Nov 28, 2024	0.570	0.570	0.560	0.560	0.560	52,000
Nov 27, 2024	0.600	0.600	0.570	0.580	0.580	109,000
Nov 26, 2024	0.570	0.580	0.570	0.580	0.580	14,000
Nov 25, 2024	0.580	0.580	0.580	0.580	0.580	22,000
Nov 22, 2024	0.580	0.580	0.580	0.580	0.580	-
Nov 21, 2024	0.560	0.580	0.560	0.580	0.580	103,000
Nov 20, 2024	0.580	0.630	0.540	0.560	0.560	13,000
Nov 19, 2024	0.580	0.580	0.580	0.580	0.580	-
Nov 18, 2024	0.560	0.580	0.550	0.580	0.580	175,000
Nov 15, 2024	0.600	0.600	0.600	0.600	0.600	-
Nov 14, 2024	0.600	0.600	0.570	0.600	0.600	143,000
Nov 13, 2024	0.620	0.620	0.590	0.600	0.600	424,000
Nov 12, 2024	0.610	0.620	0.600	0.620	0.620	25,000
Nov 11, 2024	0.640	0.670	0.600	0.600	0.600	27,000
Nov 8, 2024	0.630	0.630	0.610	0.620	0.620	107,000
Nov 7, 2024	0.680	0.680	0.610	0.660	0.660	68,000
Nov 6, 2024	0.700	0.700	0.620	0.660	0.660	6,000
Nov 5, 2024	0.660	0.700	0.660	0.660	0.660	44,000
Nov 4, 2024	0.660	0.660	0.600	0.660	0.660	69,000
Nov 1, 2024	0.610	0.660	0.600	0.660	0.660	87,000
Oct 31, 2024	0.660	0.660	0.660	0.660	0.660	-
Oct 30, 2024	0.660	0.660	0.660	0.660	0.660	-
Oct 29, 2024	0.660	0.660	0.660	0.660	0.660	-
Oct 28, 2024	0.620	0.660	0.620	0.660	0.660	283,000
Oct 25, 2024	0.610	0.660	0.580	0.620	0.620	216,000
Oct 24, 2024	0.640	0.640	0.640	0.640	0.640	-
Oct 23, 2024	0.630	0.650	0.630	0.650	0.650	8,000
Oct 22, 2024	0.580	0.630	0.580	0.630	0.630	498,000
Oct 21, 2024	0.630	0.630	0.560	0.580	0.580	287,000
Oct 18, 2024	0.570	0.640	0.560	0.640	0.640	235,000
Oct 17, 2024	0.590	0.590	0.580	0.580	0.580	27,000
Oct 16, 2024	0.600	0.630	0.570	0.620	0.620	143,000
Oct 15, 2024	0.630	0.630	0.600	0.600	0.600	236,000
Oct 14, 2024	0.650	0.670	0.620	0.670	0.670	99,000
Oct 10, 2024	0.650	0.710	0.600	0.650	0.650	79,000
Oct 9, 2024	0.720	0.720	0.660	0.660	0.660	252,000
Oct 8, 2024	0.780	0.780	0.690	0.690	0.690	535,000
Oct 7, 2024	0.730	0.760	0.720	0.730	0.730	854,000
Oct 4, 2024	0.730	0.750	0.690	0.720	0.720	581,000
Oct 3, 2024	0.770	0.760	0.660	0.730	0.730	340,000
Oct 2, 2024	0.710	0.760	0.700	0.740	0.740	632,000
Sep 30, 2024	0.690	0.730	0.630	0.690	0.690	442,000
Sep 27, 2024	0.680	0.700	0.620	0.640	0.640	437,000
Sep 26, 2024	0.630	0.720	0.630	0.680	0.680	441,000
Sep 25, 2024	0.610	0.630	0.610	0.610	0.610	37,000
Sep 24, 2024	0.550	0.610	0.550	0.600	0.600	287,000
Sep 23, 2024	0.580	0.580	0.540	0.540	0.540	3,000
Sep 20, 2024	0.530	0.550	0.530	0.550	0.550	55,000
Sep 19, 2024	0.540	0.590	0.460	0.540	0.540	811,000
Sep 17, 2024	0.550	0.560	0.485	0.530	0.530	9,000
Sep 16, 2024	0.475	0.475	0.475	0.475	0.475	-
Sep 13, 2024	0.450	0.500	0.450	0.475	0.475	404,000
Sep 12, 2024	0.455	0.480	0.455	0.455	0.455	153,000
Sep 11, 2024	0.470	0.500	0.460	0.460	0.460	279,000
Sep 10, 2024	0.500	0.500	0.470	0.470	0.470	324,000
Sep 9, 2024	0.500	0.500	0.475	0.495	0.495	423,000
Sep 5, 2024	0.520	0.540	0.500	0.510	0.510	337,000
Sep 4, 2024	0.530	0.560	0.510	0.540	0.540	307,000
Sep 3, 2024	0.520	0.570	0.520	0.560	0.560	602,000
Sep 2, 2024	0.570	0.570	0.520	0.520	0.520	263,000
Aug 30, 2024	0.550	0.580	0.520	0.550	0.550	326,000
Aug 29, 2024	0.550	0.580	0.550	0.550	0.550	157,000
Aug 28, 2024	0.550	0.570	0.540	0.570	0.570	153,000
Aug 27, 2024	0.580	0.590	0.540	0.560	0.560	188,000
Aug 26, 2024	0.560	0.600	0.560	0.590	0.590	304,000
Aug 23, 2024	0.550	0.620	0.550	0.550	0.550	196,000
Aug 22, 2024	0.560	0.570	0.550	0.550	0.550	291,000
Aug 21, 2024	0.580	0.580	0.560	0.560	0.560	183,000
Aug 20, 2024	0.600	0.630	0.580	0.580	0.580	221,000
Aug 19, 2024	0.610	0.630	0.610	0.610	0.610	194,000
Aug 16, 2024	0.620	0.620	0.600	0.600	0.600	331,000
Aug 15, 2024	0.650	0.650	0.630	0.640	0.640	193,000
Aug 14, 2024	0.690	0.690	0.650	0.650	0.650	187,000
Aug 13, 2024	0.690	0.710	0.680	0.680	0.680	422,000
Aug 12, 2024	0.700	0.700	0.700	0.700	0.700	-
Aug 9, 2024	0.730	0.730	0.670	0.700	0.700	290,000
Aug 8, 2024	0.690	0.730	0.690	0.730	0.730	158,000
Aug 7, 2024	0.710	0.740	0.710	0.710	0.710	199,000
Aug 6, 2024	0.700	0.700	0.680	0.700	0.700	167,000
Aug 5, 2024	0.700	0.700	0.700	0.700	0.700	75,000
Aug 2, 2024	0.700	0.700	0.700	0.700	0.700	140,000
Aug 1, 2024	0.690	0.710	0.690	0.700	0.700	101,000
Jul 31, 2024	0.700	0.700	0.690	0.700	0.700	176,000
Jul 30, 2024	0.710	0.710	0.690	0.700	0.700	254,000
Jul 29, 2024	0.710	0.740	0.710	0.740	0.740	14,000
Jul 26, 2024	0.710	0.710	0.700	0.700	0.700	200,000
Jul 25, 2024	0.700	0.730	0.700	0.700	0.700	195,000
Jul 24, 2024	0.700	0.740	0.700	0.710	0.710	112,000
Jul 23, 2024	0.710	0.720	0.710	0.710	0.710	323,000
Jul 22, 2024	0.730	0.740	0.720	0.720	0.720	131,000
Jul 19, 2024	0.730	0.740	0.730	0.730	0.730	113,000
Jul 18, 2024	0.730	0.750	0.730	0.750	0.750	137,000
Jul 17, 2024	0.750	0.760	0.730	0.740	0.740	355,000
Jul 16, 2024	0.770	0.770	0.760	0.760	0.760	106,000
Jul 15, 2024	0.750	0.770	0.750	0.770	0.770	12,000
Jul 12, 2024	0.760	0.770	0.750	0.750	0.750	252,000
Jul 11, 2024	0.790	0.810	0.750	0.750	0.750	88,000
Jul 10, 2024	0.750	0.760	0.750	0.750	0.750	105,000
Jul 9, 2024	0.810	0.810	0.750	0.760	0.760	142,000
Jul 8, 2024	0.840	0.840	0.760	0.760	0.760	134,000
Jul 5, 2024	0.810	0.880	0.810	0.820	0.820	180,000
Jul 4, 2024	0.830	0.850	0.810	0.810	0.810	109,000
Jul 3, 2024	0.800	0.890	0.780	0.880	0.880	323,000
Jul 2, 2024	0.810	0.820	0.770	0.800	0.800	273,000
Jun 28, 2024	0.800	0.800	0.800	0.800	0.800	-
Jun 27, 2024	0.800	0.800	0.770	0.800	0.800	34,000
Jun 26, 2024	0.810	0.820	0.800	0.800	0.800	516,000
Jun 25, 2024	0.830	0.830	0.810	0.810	0.810	521,000
Jun 24, 2024	0.840	0.840	0.840	0.840	0.840	-
Jun 21, 2024	0.850	0.850	0.850	0.850	0.850	103,000
Jun 20, 2024	0.840	0.850	0.830	0.850	0.850	120,000
Jun 19, 2024	0.840	0.860	0.840	0.850	0.850	90,000
Jun 18, 2024	0.850	0.860	0.840	0.850	0.850	107,000
Jun 17, 2024	0.860	0.870	0.850	0.850	0.850	100,000
Jun 14, 2024	0.890	0.890	0.890	0.890	0.890	1,000
Jun 13, 2024	0.880	0.890	0.860	0.860	0.860	41,000
Jun 12, 2024	0.860	0.890	0.850	0.880	0.880	178,000
Jun 11, 2024	0.880	0.890	0.850	0.890	0.890	4,000
Jun 7, 2024	0.850	0.900	0.850	0.900	0.900	176,000
Jun 6, 2024	0.850	0.860	0.840	0.850	0.850	138,000
Jun 5, 2024	0.850	0.870	0.840	0.850	0.850	157,000
Jun 4, 2024	0.860	0.870	0.850	0.870	0.870	224,000
Jun 3, 2024	0.850	0.900	0.850	0.870	0.870	139,000
May 31, 2024	0.860	0.870	0.850	0.860	0.860	135,000
May 30, 2024	0.870	0.870	0.860	0.860	0.860	157,000
May 29, 2024	0.870	0.870	0.870	0.880	0.880	2,000
May 28, 2024	0.870	0.900	0.870	0.900	0.900	42,000
May 27, 2024	0.860	0.870	0.870	0.870	0.870	18,000
May 24, 2024	0.860	0.880	0.860	0.860	0.860	111,000
May 23, 2024	0.870	0.870	0.860	0.860	0.860	143,000
May 22, 2024	0.860	0.900	0.860	0.870	0.870	156,000
May 21, 2024	0.890	0.890	0.870	0.870	0.870	112,000
May 20, 2024	0.900	0.910	0.880	0.890	0.890	638,000
May 17, 2024	0.910	0.920	0.890	0.900	0.900	633,000
May 16, 2024	0.930	0.930	0.900	0.920	0.920	479,000
May 14, 2024	0.950	0.950	0.920	0.920	0.920	240,000
May 13, 2024	0.950	0.950	0.900	0.920	0.920	178,000
May 10, 2024	0.880	0.930	0.880	0.900	0.900	565,000
May 9, 2024	0.910	0.920	0.890	0.890	0.890	280,000
May 8, 2024	0.910	0.930	0.910	0.910	0.910	178,000
May 7, 2024	0.910	0.950	0.910	0.910	0.910	224,000
May 6, 2024	0.920	0.920	0.920	0.920	0.920	-
May 3, 2024	0.920	0.970	0.920	0.920	0.920	145,000
May 2, 2024	0.920	0.950	0.920	0.920	0.920	4,149,000
Apr 30, 2024	0.930	0.970	0.930	0.930	0.930	159,000
Apr 29, 2024	0.950	1.030	0.920	0.970	0.970	3,842,000
Apr 26, 2024	0.930	0.960	0.920	0.960	0.960	1,755,000
Apr 25, 2024	0.970	0.970	0.940	0.940	0.940	162,000
Apr 24, 2024	0.980	0.980	0.950	0.970	0.970	193,000
Apr 23, 2024	0.960	0.960	0.960	0.960	0.960	7,000
Apr 22, 2024	0.970	0.970	0.950	0.950	0.950	119,000
Apr 19, 2024	1.010	1.010	0.980	0.980	0.980	118,000
Apr 18, 2024	0.990	1.040	0.980	1.020	1.020	245,000
Apr 17, 2024	0.990	1.010	0.990	0.990	0.990	275,000
Apr 16, 2024	1.000	1.020	0.980	1.020	1.020	432,000
Apr 15, 2024	1.020	1.020	1.000	1.000	1.000	17,000
Apr 12, 2024	1.000	1.000	0.990	1.000	1.000	129,000
Apr 11, 2024	1.000	1.000	0.980	1.000	1.000	167,000
Apr 10, 2024	1.000	1.010	1.000	1.000	1.000	72,000
Apr 9, 2024	1.030	1.070	1.010	1.010	1.010	85,000
Apr 8, 2024	1.000	1.020	1.000	1.020	1.020	94,000
Apr 5, 2024	1.030	1.030	1.000	1.020	1.020	175,000
Apr 3, 2024	1.000	1.020	1.000	1.000	1.000	96,000
Apr 2, 2024	1.040	1.050	1.000	1.000	1.000	197,000
Mar 28, 2024	1.000	1.080	1.000	1.030	1.030	123,000
Mar 27, 2024	1.000	1.050	0.990	1.000	1.000	66,000
Mar 26, 2024	1.030	1.060	0.980	1.000	1.000	79,000
Mar 25, 2024	1.000	1.000	1.000	1.000	1.000	-
Mar 22, 2024	1.000	1.000	0.970	0.980	0.980	142,000
Mar 21, 2024	1.000	1.010	1.000	1.000	1.000	139,000
Mar 20, 2024	0.990	1.030	0.990	1.000	1.000	83,000
Mar 19, 2024	1.000	1.020	1.000	1.000	1.000	74,000
Mar 18, 2024	1.030	1.030	1.030	1.030	1.030	9,000
Mar 15, 2024	1.010	1.030	1.000	1.000	1.000	32,000
Mar 14, 2024	1.030	1.100	1.010	1.010	1.010	151,000
Mar 13, 2024	1.010	1.070	1.010	1.030	1.030	96,000
Mar 12, 2024	1.030	1.100	1.000	1.000	1.000	193,000
Mar 11, 2024	1.030	1.030	1.010	1.010	1.010	72,000
Mar 8, 2024	1.010	1.010	1.000	1.010	1.010	110,000
Mar 7, 2024	1.030	1.040	1.020	1.020	1.020	35,000
Mar 6, 2024	1.040	1.050	1.020	1.040	1.040	46,000
Mar 5, 2024	1.050	1.050	1.020	1.030	1.030	74,000
Mar 4, 2024	1.060	1.070	1.030	1.030	1.030	74,000
Mar 1, 2024	1.050	1.130	1.050	1.060	1.060	109,000
Feb 29, 2024	1.100	1.210	1.050	1.060	1.060	132,000
Feb 28, 2024	1.150	1.150	1.100	1.100	1.100	50,000
Feb 27, 2024	1.290	1.350	1.150	1.150	1.150	80,000
Feb 26, 2024	1.140	1.340	1.140	1.200	1.200	56,941
Feb 23, 2024	1.130	1.150	1.080	1.140	1.140	290,000
Feb 22, 2024	1.080	1.120	1.080	1.110	1.110	383,000
Feb 21, 2024	1.090	1.110	1.060	1.080	1.080	66,000
Feb 20, 2024	1.090	1.100	1.060	1.060	1.060	31,000
Feb 19, 2024	1.110	1.110	1.050	1.050	1.050	47,000
Feb 16, 2024	1.090	1.110	1.050	1.110	1.110	45,000
Feb 15, 2024	1.000	1.090	1.000	1.090	1.090	122,000
Feb 14, 2024	1.110	1.110	1.050	1.100	1.100	33,000
Feb 9, 2024	1.100	1.100	1.100	1.100	1.100	-
Feb 8, 2024	1.060	1.100	1.060	1.100	1.100	23,000
Feb 7, 2024	1.100	1.100	1.050	1.050	1.050	66,000
Feb 6, 2024	1.080	1.120	1.080	1.100	1.100	163,000
Feb 5, 2024	1.080	1.110	1.080	1.080	1.080	70,000
Feb 2, 2024	1.090	1.120	1.050	1.050	1.050	111,000
Feb 1, 2024	1.110	1.120	1.020	1.090	1.090	131,000
Jan 31, 2024	1.130	1.130	1.110	1.120	1.120	135,000
Jan 30, 2024	1.160	1.160	1.100	1.140	1.140	159,000
Jan 29, 2024	1.200	1.200	1.160	1.200	1.200	249,000
Jan 26, 2024	1.240	1.240	1.220	1.230	1.230	111,000
Jan 25, 2024	1.300	1.300	1.270	1.270	1.270	52,000
Jan 24, 2024	1.350	1.350	1.260	1.300	1.300	65,000
Jan 23, 2024	1.330	1.400	1.330	1.330	1.330	39,000
Jan 22, 2024	1.300	1.310	1.300	1.320	1.320	56,000
Jan 19, 2024	1.300	1.400	1.350	1.390	1.390	29,000
Jan 18, 2024	1.310	1.390	1.300	1.320	1.320	50,000
Jan 17, 2024	1.250	1.390	1.240	1.330	1.330	100,000
Jan 16, 2024	1.400	1.400	1.220	1.220	1.220	10,000
Jan 15, 2024	1.400	1.400	1.400	1.400	1.400	-

BCB.AX Bowen Coking Coal Limited

0.0080

0.00%

CSO.V Corsa Coal Corp.

0.2200

0.00%

CAD.V Colonial Coal International Corp.

1.6700

-1.76%

METC Ramaco Resources, Inc.

9.61

-0.62%

HCC Warrior Met Coal, Inc.

53.45

-0.63%

ARCH Arch Resources, Inc.

134.83

+0.70%

AMR Alpha Metallurgical Resources, Inc.

192.49

-1.28%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Henan Jinma Energy Company Limited (6885.HK)

Related Tickers