Xinte Energy Co., Ltd. (HKG:1799)
Hong Kong · Delayed Price · Currency is HKD 7.89
-0.09 (-1.13%)
Oct 28, 2025, 4:08 PM HKT
Xinte Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 7.85 | 8.18 | 7.80 | 7.89 | 7.89 | -1.13% | 2,456,800 |
| Oct 27, 2025 | 7.84 | 8.10 | 7.82 | 7.98 | 7.98 | 3.91% | 1,933,200 |
| Oct 24, 2025 | 7.61 | 7.78 | 7.60 | 7.68 | 7.68 | 0.79% | 967,200 |
| Oct 23, 2025 | 7.50 | 7.65 | 7.36 | 7.62 | 7.62 | 0.26% | 1,536,800 |
| Oct 22, 2025 | 7.75 | 7.75 | 7.50 | 7.60 | 7.60 | -1.68% | 938,600 |
| Oct 21, 2025 | 7.94 | 7.94 | 7.70 | 7.73 | 7.73 | -0.64% | 1,722,400 |
| Oct 20, 2025 | 7.80 | 7.89 | 7.70 | 7.78 | 7.78 | 2.23% | 1,805,600 |
| Oct 17, 2025 | 8.38 | 8.38 | 7.58 | 7.61 | 7.61 | -7.08% | 4,906,900 |
| Oct 16, 2025 | 8.44 | 8.45 | 8.08 | 8.19 | 8.19 | -2.38% | 1,921,300 |
| Oct 15, 2025 | 8.16 | 8.44 | 8.03 | 8.39 | 8.39 | 5.53% | 3,270,000 |
| Oct 14, 2025 | 8.11 | 8.53 | 7.90 | 7.95 | 7.95 | -1.12% | 3,322,400 |
| Oct 13, 2025 | 7.97 | 8.04 | 7.51 | 8.04 | 8.04 | -1.23% | 3,056,920 |
| Oct 10, 2025 | 8.84 | 8.96 | 8.13 | 8.14 | 8.14 | -9.25% | 5,550,000 |
| Oct 9, 2025 | 8.79 | 9.29 | 8.48 | 8.97 | 8.97 | 3.94% | 5,965,600 |
| Oct 8, 2025 | 8.87 | 8.87 | 8.48 | 8.63 | 8.63 | -1.26% | 1,479,200 |
| Oct 6, 2025 | 8.90 | 8.99 | 8.65 | 8.74 | 8.74 | -2.24% | 1,733,200 |
| Oct 3, 2025 | 8.57 | 8.96 | 8.48 | 8.94 | 8.94 | 4.32% | 4,178,800 |
| Oct 2, 2025 | 8.30 | 8.59 | 8.20 | 8.57 | 8.57 | 3.63% | 2,730,980 |
| Sep 30, 2025 | 8.20 | 8.39 | 8.12 | 8.27 | 8.27 | 1.85% | 2,522,418 |
| Sep 29, 2025 | 7.90 | 8.25 | 7.90 | 8.12 | 8.12 | 2.78% | 3,732,000 |
| Sep 26, 2025 | 8.31 | 8.31 | 7.88 | 7.90 | 7.90 | -4.82% | 2,498,600 |
| Sep 25, 2025 | 8.26 | 8.49 | 8.18 | 8.30 | 8.30 | 2.34% | 3,552,800 |
| Sep 24, 2025 | 7.96 | 8.20 | 7.78 | 8.11 | 8.11 | 1.88% | 2,256,000 |
| Sep 23, 2025 | 8.13 | 8.13 | 7.70 | 7.96 | 7.96 | -2.09% | 3,353,600 |
| Sep 22, 2025 | 8.06 | 8.25 | 8.03 | 8.13 | 8.13 | -0.25% | 2,238,000 |
| Sep 19, 2025 | 8.08 | 8.15 | 7.94 | 8.15 | 8.15 | 2.52% | 2,559,700 |
| Sep 18, 2025 | 8.23 | 8.29 | 7.81 | 7.95 | 7.95 | -3.52% | 3,822,400 |
| Sep 17, 2025 | 8.00 | 8.33 | 7.86 | 8.24 | 8.24 | 3.00% | 5,617,600 |
| Sep 16, 2025 | 8.06 | 8.20 | 7.78 | 8.00 | 8.00 | 2.04% | 2,520,400 |
| Sep 15, 2025 | 7.65 | 8.02 | 7.65 | 7.84 | 7.84 | 2.48% | 3,491,600 |
| Sep 12, 2025 | 8.08 | 8.19 | 7.58 | 7.65 | 7.65 | -5.44% | 9,707,200 |
| Sep 11, 2025 | 8.17 | 8.19 | 7.82 | 8.09 | 8.09 | 1.00% | 2,346,800 |
| Sep 10, 2025 | 8.23 | 8.33 | 7.80 | 8.01 | 8.01 | -2.67% | 5,226,814 |
| Sep 9, 2025 | 8.34 | 8.34 | 8.01 | 8.23 | 8.23 | -2.14% | 4,931,200 |
| 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 |