Xinte Energy Co., Ltd. (HKG:1799)
Hong Kong · Delayed Price · Currency is HKD 7.28
+0.06 (0.83%)
At close: Jan 16, 2026
Xinte Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 7.22 | 7.44 | 7.20 | 7.28 | 7.28 | 0.83% | 903,600 |
| Jan 15, 2026 | 7.39 | 7.54 | 7.12 | 7.22 | 7.22 | -1.90% | 2,431,600 |
| Jan 14, 2026 | 7.07 | 7.37 | 7.07 | 7.36 | 7.36 | 4.84% | 2,549,000 |
| Jan 13, 2026 | 6.84 | 7.17 | 6.84 | 7.02 | 7.02 | 1.45% | 2,839,200 |
| Jan 12, 2026 | 6.80 | 6.95 | 6.67 | 6.92 | 6.92 | 1.76% | 3,058,400 |
| Jan 9, 2026 | 7.42 | 7.42 | 6.79 | 6.80 | 6.80 | -8.48% | 6,850,000 |
| Jan 8, 2026 | 7.75 | 7.75 | 7.38 | 7.43 | 7.43 | -3.63% | 1,422,800 |
| Jan 7, 2026 | 7.69 | 7.74 | 7.60 | 7.71 | 7.71 | -0.13% | 662,000 |
| Jan 6, 2026 | 7.64 | 7.77 | 7.62 | 7.72 | 7.72 | 1.58% | 1,132,400 |
| Jan 5, 2026 | 7.50 | 7.72 | 7.48 | 7.60 | 7.60 | 1.33% | 934,000 |
| Jan 2, 2026 | 7.34 | 7.65 | 7.29 | 7.50 | 7.50 | 2.04% | 964,400 |
| Dec 31, 2025 | 7.55 | 7.55 | 7.33 | 7.35 | 7.35 | -2.13% | 570,400 |
| Dec 30, 2025 | 7.70 | 7.70 | 7.45 | 7.51 | 7.51 | -2.47% | 766,400 |
| Dec 29, 2025 | 7.47 | 7.80 | 7.35 | 7.70 | 7.70 | 5.77% | 3,639,306 |
| Dec 24, 2025 | 7.29 | 7.45 | 7.28 | 7.28 | 7.28 | -0.95% | 569,569 |
| Dec 23, 2025 | 7.38 | 7.39 | 7.29 | 7.35 | 7.35 | -0.41% | 1,203,600 |
| Dec 22, 2025 | 7.29 | 7.42 | 7.29 | 7.38 | 7.38 | 1.23% | 1,138,000 |
| Dec 19, 2025 | 7.21 | 7.29 | 7.10 | 7.29 | 7.29 | 1.25% | 450,800 |
| Dec 18, 2025 | 7.27 | 7.32 | 7.16 | 7.20 | 7.20 | -1.64% | 515,200 |
| Dec 17, 2025 | 7.14 | 7.40 | 7.11 | 7.32 | 7.32 | 2.38% | 1,239,600 |
| Dec 16, 2025 | 7.23 | 7.23 | 7.02 | 7.15 | 7.15 | -2.32% | 1,339,200 |
| Dec 15, 2025 | 7.28 | 7.47 | 7.20 | 7.32 | 7.32 | 0.69% | 995,600 |
| Dec 12, 2025 | 7.12 | 7.51 | 7.10 | 7.27 | 7.27 | 2.54% | 1,644,000 |
| Dec 11, 2025 | 7.21 | 7.28 | 7.02 | 7.09 | 7.09 | -1.66% | 1,994,000 |
| Dec 10, 2025 | 7.55 | 7.55 | 7.18 | 7.21 | 7.21 | -4.50% | 1,407,600 |
| Dec 9, 2025 | 7.32 | 7.66 | 7.17 | 7.55 | 7.55 | 1.75% | 2,293,200 |
| Dec 8, 2025 | 7.44 | 7.45 | 7.30 | 7.42 | 7.42 | -0.40% | 999,400 |
| Dec 5, 2025 | 7.42 | 7.50 | 7.37 | 7.45 | 7.45 | 0.68% | 551,200 |
| Dec 4, 2025 | 7.36 | 7.42 | 7.30 | 7.40 | 7.40 | 0.14% | 325,200 |
| Dec 3, 2025 | 7.36 | 7.52 | 7.32 | 7.39 | 7.39 | -0.27% | 806,400 |
| Dec 2, 2025 | 7.41 | 7.48 | 7.30 | 7.41 | 7.41 | -1.20% | 1,284,400 |
| Dec 1, 2025 | 7.40 | 7.64 | 7.40 | 7.50 | 7.50 | 1.35% | 1,242,400 |
| Nov 28, 2025 | 7.45 | 7.51 | 7.36 | 7.40 | 7.40 | -0.67% | 461,600 |
| Nov 27, 2025 | 7.39 | 7.56 | 7.30 | 7.45 | 7.45 | 1.09% | 1,157,650 |
| Nov 26, 2025 | 7.39 | 7.57 | 7.37 | 7.37 | 7.37 | 0.14% | 1,511,250 |
| Nov 25, 2025 | 7.22 | 7.44 | 7.22 | 7.36 | 7.36 | 2.79% | 1,031,760 |
| Nov 24, 2025 | 7.35 | 7.35 | 7.08 | 7.16 | 7.16 | -1.38% | 2,550,500 |
| Nov 21, 2025 | 7.70 | 7.72 | 7.24 | 7.26 | 7.26 | -6.80% | 3,338,240 |
| Nov 20, 2025 | 8.19 | 8.23 | 7.75 | 7.79 | 7.79 | -4.42% | 3,072,400 |
| Nov 19, 2025 | 8.13 | 8.22 | 7.91 | 8.15 | 8.15 | 1.24% | 1,480,000 |
| Nov 18, 2025 | 8.35 | 8.35 | 7.89 | 8.05 | 8.05 | -2.90% | 1,942,494 |
| Nov 17, 2025 | 8.30 | 8.36 | 8.10 | 8.29 | 8.29 | -0.48% | 1,322,800 |
| Nov 14, 2025 | 8.41 | 8.56 | 8.25 | 8.33 | 8.33 | -3.25% | 3,039,200 |
| Nov 13, 2025 | 8.45 | 8.95 | 8.36 | 8.61 | 8.61 | 2.38% | 2,650,000 |
| Nov 12, 2025 | 9.00 | 9.00 | 8.18 | 8.41 | 8.41 | -6.03% | 4,204,800 |
| Nov 11, 2025 | 8.99 | 9.25 | 8.86 | 8.95 | 8.95 | -0.67% | 3,678,400 |
| Nov 10, 2025 | 8.66 | 9.08 | 8.63 | 9.01 | 9.01 | 4.04% | 6,661,700 |
| Nov 7, 2025 | 8.47 | 8.78 | 8.30 | 8.66 | 8.66 | 2.24% | 5,364,500 |
| Nov 6, 2025 | 8.09 | 8.57 | 8.09 | 8.47 | 8.47 | 4.70% | 4,584,500 |
| Nov 5, 2025 | 7.89 | 8.11 | 7.51 | 8.09 | 8.09 | 2.53% | 3,572,900 |