Xinte Energy Co., Ltd. (HKG:1799)
Hong Kong · Delayed Price · Currency is HKD 8.23
-0.18 (-2.14%)
Sep 9, 2025, 4:08 PM HKT
Xinte Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 8.34 | 8.34 | 8.01 | 8.09 | 8.09 | -3.80% | 3,164,400 |
| Sep 8, 2025 | 8.89 | 9.18 | 8.09 | 8.41 | 8.41 | -5.40% | 11,870,800 |
| Sep 5, 2025 | 7.69 | 8.93 | 7.69 | 8.89 | 8.89 | 17.28% | 19,428,400 |
| Sep 4, 2025 | 7.82 | 8.06 | 7.58 | 7.58 | 7.58 | -2.94% | 4,692,000 |
| Sep 3, 2025 | 7.94 | 8.10 | 7.71 | 7.81 | 7.81 | 0.51% | 7,379,200 |
| Sep 2, 2025 | 7.22 | 7.87 | 7.22 | 7.77 | 7.77 | 7.62% | 13,039,600 |
| Sep 1, 2025 | 6.90 | 7.33 | 6.70 | 7.22 | 7.22 | 6.33% | 7,717,600 |
| Aug 29, 2025 | 6.79 | 7.03 | 6.72 | 6.79 | 6.79 | 1.19% | 2,201,200 |
| Aug 28, 2025 | 6.81 | 6.81 | 6.55 | 6.71 | 6.71 | -1.47% | 4,068,400 |
| Aug 27, 2025 | 7.11 | 7.19 | 6.80 | 6.81 | 6.81 | -4.22% | 2,957,200 |
| Aug 26, 2025 | 7.10 | 7.27 | 7.00 | 7.11 | 7.11 | -0.56% | 2,776,980 |
| Aug 25, 2025 | 7.17 | 7.44 | 7.08 | 7.15 | 7.15 | -0.28% | 2,897,600 |
| Aug 22, 2025 | 6.93 | 7.22 | 6.84 | 7.17 | 7.17 | 3.31% | 2,816,800 |
| Aug 21, 2025 | 7.11 | 7.11 | 6.84 | 6.94 | 6.94 | -2.39% | 1,973,200 |
| Aug 20, 2025 | 6.95 | 7.17 | 6.84 | 7.11 | 7.11 | 2.30% | 4,077,600 |
| Aug 19, 2025 | 7.12 | 7.19 | 6.93 | 6.95 | 6.95 | -2.80% | 1,771,600 |
| Aug 18, 2025 | 7.01 | 7.38 | 6.97 | 7.15 | 7.15 | 2.14% | 4,473,200 |
| Aug 15, 2025 | 6.50 | 7.02 | 6.46 | 7.00 | 7.00 | 7.36% | 6,345,600 |
| Aug 14, 2025 | 6.76 | 6.76 | 6.47 | 6.52 | 6.52 | -3.69% | 4,134,400 |
| Aug 13, 2025 | 6.94 | 7.03 | 6.73 | 6.77 | 6.77 | -1.88% | 2,101,200 |
| Aug 12, 2025 | 6.86 | 7.00 | 6.64 | 6.90 | 6.90 | -0.72% | 2,548,000 |
| Aug 11, 2025 | 6.60 | 6.95 | 6.60 | 6.95 | 6.95 | 5.14% | 3,256,800 |
| Aug 8, 2025 | 6.54 | 6.79 | 6.54 | 6.61 | 6.61 | 0.46% | 1,736,400 |
| Aug 7, 2025 | 6.70 | 6.79 | 6.44 | 6.58 | 6.58 | -0.90% | 2,408,400 |
| Aug 6, 2025 | 6.65 | 6.71 | 6.47 | 6.64 | 6.64 | -0.60% | 2,502,800 |
| Aug 5, 2025 | 6.61 | 6.71 | 6.50 | 6.68 | 6.68 | 1.06% | 1,570,800 |
| Aug 4, 2025 | 6.72 | 6.72 | 6.52 | 6.61 | 6.61 | -1.64% | 2,492,035 |
| Aug 1, 2025 | 6.73 | 7.06 | 6.66 | 6.72 | 6.72 | 1.05% | 3,858,400 |
| Jul 31, 2025 | 7.28 | 7.28 | 6.60 | 6.65 | 6.65 | -9.77% | 10,899,240 |
| Jul 30, 2025 | 7.35 | 7.54 | 7.09 | 7.37 | 7.37 | 0.27% | 4,052,000 |
| Jul 29, 2025 | 7.05 | 7.39 | 6.82 | 7.35 | 7.35 | 4.40% | 4,890,800 |
| Jul 28, 2025 | 7.10 | 7.24 | 6.95 | 7.04 | 7.04 | -1.40% | 6,066,034 |
| Jul 25, 2025 | 7.49 | 7.58 | 7.13 | 7.14 | 7.14 | -4.67% | 5,438,400 |
| Jul 24, 2025 | 6.86 | 7.50 | 6.77 | 7.49 | 7.49 | 9.02% | 7,217,600 |
| Jul 23, 2025 | 7.22 | 7.44 | 6.82 | 6.87 | 6.87 | -4.58% | 8,924,800 |
| Jul 22, 2025 | 6.79 | 7.26 | 6.72 | 7.20 | 7.20 | 6.67% | 8,068,000 |
| Jul 21, 2025 | 6.69 | 6.88 | 6.63 | 6.75 | 6.75 | 0.75% | 2,382,000 |
| Jul 18, 2025 | 6.84 | 7.04 | 6.67 | 6.70 | 6.70 | 0.45% | 5,586,400 |
| Jul 17, 2025 | 6.60 | 6.85 | 6.45 | 6.67 | 6.67 | 2.30% | 3,504,400 |
| Jul 16, 2025 | 6.49 | 6.59 | 6.42 | 6.52 | 6.52 | -0.46% | 2,430,000 |
| Jul 15, 2025 | 6.71 | 6.81 | 6.47 | 6.55 | 6.55 | -2.38% | 2,790,000 |
| Jul 14, 2025 | 6.80 | 6.87 | 6.65 | 6.71 | 6.71 | - | 1,964,400 |
| Jul 11, 2025 | 6.89 | 6.95 | 6.66 | 6.71 | 6.71 | -1.47% | 4,576,400 |
| Jul 10, 2025 | 6.22 | 6.87 | 6.22 | 6.81 | 6.81 | 7.58% | 7,875,600 |
| Jul 9, 2025 | 6.57 | 6.72 | 6.29 | 6.33 | 6.33 | -3.95% | 6,749,600 |
| Jul 8, 2025 | 5.79 | 6.65 | 5.70 | 6.59 | 6.59 | 12.65% | 10,907,000 |
| Jul 7, 2025 | 5.99 | 5.99 | 5.66 | 5.85 | 5.85 | -1.85% | 2,806,328 |
| Jul 4, 2025 | 5.75 | 6.03 | 5.60 | 5.96 | 5.96 | 4.20% | 5,043,600 |
| Jul 3, 2025 | 5.88 | 5.88 | 5.57 | 5.72 | 5.72 | -1.21% | 4,854,400 |
| Jul 2, 2025 | 5.33 | 5.87 | 5.20 | 5.79 | 5.79 | 8.63% | 9,409,600 |