Xinte Energy Co., Ltd. (HKG:1799)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
8.12
+0.22 (2.78%)
Sep 29, 2025, 4:08 PM HKT

Xinte Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 20257.908.257.908.128.122.78%3,717,600
Sep 26, 20258.318.317.887.907.90-4.82%2,498,600
Sep 25, 20258.268.498.188.308.302.34%3,552,800
Sep 24, 20257.968.207.788.118.111.88%2,256,000
Sep 23, 20258.138.137.707.967.96-2.09%3,353,600
Sep 22, 20258.068.258.038.138.13-0.25%2,238,000
Sep 19, 20258.088.157.948.158.152.52%2,559,700
Sep 18, 20258.238.297.817.957.95-3.52%3,822,400
Sep 17, 20258.008.337.868.248.243.00%5,617,600
Sep 16, 20258.068.207.788.008.002.04%2,520,400
Sep 15, 20257.658.027.657.847.842.48%3,491,600
Sep 12, 20258.088.197.587.657.65-5.44%9,707,200
Sep 11, 20258.178.197.828.098.091.00%2,346,800
Sep 10, 20258.238.337.808.018.01-2.67%5,226,814
Sep 9, 20258.348.348.018.238.23-2.14%4,931,200
Sep 8, 20258.899.188.098.418.41-5.40%11,870,800
Sep 5, 20257.698.937.698.898.8917.28%19,428,400
Sep 4, 20257.828.067.587.587.58-2.94%4,692,000
Sep 3, 20257.948.107.717.817.810.51%7,379,200
Sep 2, 20257.227.877.227.777.777.62%13,039,600
Sep 1, 20256.907.336.707.227.226.33%7,717,600
Aug 29, 20256.797.036.726.796.791.19%2,201,200
Aug 28, 20256.816.816.556.716.71-1.47%4,068,400
Aug 27, 20257.117.196.806.816.81-4.22%2,957,200
Aug 26, 20257.107.277.007.117.11-0.56%2,776,980
Aug 25, 20257.177.447.087.157.15-0.28%2,897,600
Aug 22, 20256.937.226.847.177.173.31%2,816,800
Aug 21, 20257.117.116.846.946.94-2.39%1,973,200
Aug 20, 20256.957.176.847.117.112.30%4,077,600
Aug 19, 20257.127.196.936.956.95-2.80%1,771,600
Aug 18, 20257.017.386.977.157.152.14%4,473,200
Aug 15, 20256.507.026.467.007.007.36%6,345,600
Aug 14, 20256.766.766.476.526.52-3.69%4,134,400
Aug 13, 20256.947.036.736.776.77-1.88%2,101,200
Aug 12, 20256.867.006.646.906.90-0.72%2,548,000
Aug 11, 20256.606.956.606.956.955.14%3,256,800
Aug 8, 20256.546.796.546.616.610.46%1,736,400
Aug 7, 20256.706.796.446.586.58-0.90%2,408,400
Aug 6, 20256.656.716.476.646.64-0.60%2,502,800
Aug 5, 20256.616.716.506.686.681.06%1,570,800
Aug 4, 20256.726.726.526.616.61-1.64%2,492,035
Aug 1, 20256.737.066.666.726.721.05%3,858,400
Jul 31, 20257.287.286.606.656.65-9.77%10,899,240
Jul 30, 20257.357.547.097.377.370.27%4,052,000
Jul 29, 20257.057.396.827.357.354.40%4,890,800
Jul 28, 20257.107.246.957.047.04-1.40%6,066,034
Jul 25, 20257.497.587.137.147.14-4.67%5,438,400
Jul 24, 20256.867.506.777.497.499.02%7,217,600
Jul 23, 20257.227.446.826.876.87-4.58%8,924,800
Jul 22, 20256.797.266.727.207.206.67%8,068,000