Want to see HK:2728 full AI Analyst Report?
Jintai Energy Holdings Limited (2728) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | +5.75% | 25,000 | 0.16 |
| Oct 29, 2026 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | +1.16% | 200 | 0.00 |
| Oct 28, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | +0.00% | 10,000 | 0.06 |
| Oct 27, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | +1.18% | 22,400 | 0.14 |
| Oct 26, 2026 | 0.42 | 0.42 | 0.36 | 0.43 | 0.43 | +1.19% | 12,000 | 0.08 |
| Oct 23, 2026 | 0.42 | 0.42 | 0.34 | 0.42 | 0.42 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 0.42 | 0.50 | 0.27 | 0.42 | 0.42 | +0.00% | 0 | 0.00 |
| Oct 21, 2026 | 0.45 | 0.45 | 0.42 | 0.42 | 0.42 | +7.69% | 29,200 | 0.18 |
| Oct 20, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | +8.33% | 12,600 | 0.08 |
| Oct 15, 2026 | 0.36 | 0.36 | 0.34 | 0.36 | 0.36 | +0.00% | 0 | 0.00 |
| Oct 14, 2026 | 0.36 | 0.39 | 0.34 | 0.36 | 0.36 | +0.00% | 0 | 0.00 |
| Oct 13, 2026 | 0.36 | 0.39 | 0.33 | 0.36 | 0.36 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | +0.00% | 10,000 | 0.06 |
| Oct 09, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | +0.00% | 5,000 | 0.03 |
| Oct 08, 2026 | 0.36 | 0.45 | 0.32 | 0.36 | 0.36 | +0.00% | 0 | 0.00 |
| Oct 07, 2026 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | -5.26% | 35,000 | 0.21 |
| Oct 06, 2026 | 0.38 | 0.40 | 0.38 | 0.38 | 0.38 | +0.00% | 0 | 0.00 |
| Oct 05, 2026 | 0.37 | 0.37 | 0.37 | 0.38 | 0.38 | -3.80% | 17,000 | 0.10 |
| Oct 02, 2026 | 0.40 | 0.40 | 0.37 | 0.40 | 0.40 | +0.00% | 4,000 | 0.02 |
| Oct 01, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | +1.28% | 15,000 | 0.09 |
| Sep 29, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.27% | 83,600 | 0.49 |
| Sep 28, 2026 | 0.45 | 0.45 | 0.38 | 0.40 | 0.40 | -12.22% | 88,200 | 0.53 |
| Sep 25, 2026 | 0.45 | 0.45 | 0.32 | 0.45 | 0.45 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -2.17% | 193,000 | 1.16 |
| Sep 23, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | +0.00% | 1,600 | 0.01 |
| Sep 22, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | +0.00% | 19,200 | 0.11 |
| Sep 21, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | +0.00% | 600 | 0.00 |
| Sep 18, 2026 | 0.46 | 0.48 | 0.35 | 0.46 | 0.46 | -4.17% | 0 | 0.00 |
| Sep 17, 2026 | 0.48 | 0.50 | 0.34 | 0.48 | 0.48 | -4.00% | 0 | 0.00 |
| Sep 16, 2026 | 0.50 | 0.50 | 0.37 | 0.50 | 0.50 | +0.00% | 200 | 0.00 |
| Sep 15, 2026 | 0.50 | 0.50 | 0.33 | 0.50 | 0.50 | +0.00% | 0 | 0.00 |
| Sep 14, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | +0.00% | 5,200 | 0.03 |
| Sep 11, 2026 | 0.50 | 0.50 | 0.48 | 0.50 | 0.50 | +0.00% | 148,400 | 0.81 |
| Sep 10, 2026 | 0.56 | 0.66 | 0.50 | 0.50 | 0.50 | -7.41% | 2,611,600 | 17.99 |
| Sep 09, 2026 | 0.40 | 0.58 | 0.40 | 0.54 | 0.54 | +42.11% | 2,531,800 | 23.56 |
| Sep 08, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | +0.00% | 294,400 | 2.38 |
| Sep 07, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | +5.85% | 191,600 | 1.22 |
| Sep 04, 2026 | 0.38 | 0.38 | 0.34 | 0.36 | 0.36 | +5.59% | 182,000 | 1.18 |
| Sep 03, 2026 | 0.32 | 0.42 | 0.32 | 0.34 | 0.34 | +6.25% | 983,800 | 7.08 |
| Sep 02, 2026 | 0.32 | 0.34 | 0.28 | 0.32 | 0.32 | -5.88% | 253,000 | 1.88 |
| Sep 01, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | +0.00% | 3,400 | 0.03 |
| Aug 31, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | +0.00% | 130,000 | 0.98 |
| Aug 28, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | +0.00% | 25,000 | 0.19 |
| Aug 27, 2026 | 0.34 | 0.34 | 0.28 | 0.34 | 0.34 | +0.00% | 0 | 0.00 |
| Aug 26, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | +0.00% | 80,200 | 0.61 |
| Aug 25, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | +0.00% | 24,200 | 0.19 |
| Aug 24, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | +0.00% | 14,400 | 0.11 |