Xinte Energy Co., Ltd. (HKG:1799)
Hong Kong · Delayed Price · Currency is HKD 5.81
-0.31 (-5.07%)
Mar 26, 2026, 4:08 PM HKT
Xinte Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 6.10 | 6.19 | 6.00 | 6.12 | 6.12 | 1.32% | 614,800 |
| Mar 24, 2026 | 5.99 | 6.09 | 5.84 | 6.04 | 6.04 | 2.37% | 801,200 |
| Mar 23, 2026 | 6.06 | 6.21 | 5.69 | 5.90 | 5.90 | -3.28% | 3,589,600 |
| Mar 20, 2026 | 6.15 | 6.33 | 6.02 | 6.10 | 6.10 | -1.61% | 1,626,400 |
| Mar 19, 2026 | 6.38 | 6.40 | 6.16 | 6.20 | 6.20 | -3.58% | 830,400 |
| Mar 18, 2026 | 6.28 | 6.43 | 6.28 | 6.43 | 6.43 | 2.55% | 937,200 |
| Mar 17, 2026 | 6.30 | 6.44 | 6.21 | 6.27 | 6.27 | -0.32% | 1,841,600 |
| Mar 16, 2026 | 6.38 | 6.43 | 6.21 | 6.29 | 6.29 | -1.41% | 958,000 |
| Mar 13, 2026 | 6.51 | 6.58 | 6.37 | 6.38 | 6.38 | -2.45% | 914,800 |
| Mar 12, 2026 | 6.40 | 6.58 | 6.34 | 6.54 | 6.54 | 1.55% | 901,600 |
| Mar 11, 2026 | 6.27 | 6.64 | 6.27 | 6.44 | 6.44 | 2.88% | 1,740,800 |
| Mar 10, 2026 | 6.34 | 6.41 | 6.23 | 6.26 | 6.26 | 0.16% | 1,404,400 |
| Mar 9, 2026 | 6.14 | 6.29 | 5.80 | 6.25 | 6.25 | 1.79% | 1,733,600 |
| Mar 6, 2026 | 6.13 | 6.24 | 6.05 | 6.14 | 6.14 | 0.33% | 807,600 |
| Mar 5, 2026 | 6.22 | 6.38 | 6.12 | 6.12 | 6.12 | -0.33% | 716,000 |
| Mar 4, 2026 | 6.40 | 6.40 | 6.07 | 6.14 | 6.14 | -4.06% | 1,701,200 |
| Mar 3, 2026 | 6.84 | 7.06 | 6.31 | 6.40 | 6.40 | -6.57% | 3,893,927 |
| Mar 2, 2026 | 7.16 | 7.16 | 6.84 | 6.85 | 6.85 | -4.33% | 1,670,800 |
| Feb 27, 2026 | 7.21 | 7.21 | 7.06 | 7.16 | 7.16 | -0.69% | 755,600 |
| Feb 26, 2026 | 7.40 | 7.40 | 7.15 | 7.21 | 7.21 | -2.57% | 1,004,600 |
| Feb 25, 2026 | 7.36 | 7.50 | 7.31 | 7.40 | 7.40 | 0.54% | 1,180,400 |
| Feb 24, 2026 | 7.47 | 7.57 | 7.29 | 7.36 | 7.36 | -2.26% | 532,000 |
| Feb 23, 2026 | 7.36 | 7.58 | 7.36 | 7.53 | 7.53 | 3.72% | 1,378,400 |
| Feb 20, 2026 | 7.30 | 7.34 | 7.10 | 7.26 | 7.26 | 0.14% | 908,400 |
| Feb 16, 2026 | 7.22 | 7.29 | 7.05 | 7.25 | 7.25 | -0.41% | 455,200 |
| Feb 13, 2026 | 7.31 | 7.36 | 7.16 | 7.28 | 7.28 | -2.54% | 1,057,200 |
| Feb 12, 2026 | 7.37 | 7.47 | 7.32 | 7.47 | 7.47 | 0.95% | 1,164,400 |
| Feb 11, 2026 | 7.48 | 7.53 | 7.36 | 7.40 | 7.40 | -1.07% | 473,600 |
| Feb 10, 2026 | 7.52 | 7.60 | 7.41 | 7.48 | 7.48 | -0.13% | 925,200 |
| Feb 9, 2026 | 7.23 | 7.70 | 7.23 | 7.49 | 7.49 | 4.03% | 1,856,000 |
| Feb 6, 2026 | 7.15 | 7.29 | 6.93 | 7.20 | 7.20 | 0.70% | 1,262,000 |
| Feb 5, 2026 | 7.40 | 7.53 | 7.09 | 7.15 | 7.15 | -3.25% | 1,488,000 |
| Feb 4, 2026 | 7.30 | 7.52 | 7.28 | 7.39 | 7.39 | 0.68% | 1,575,600 |
| Feb 3, 2026 | 7.20 | 7.46 | 7.20 | 7.34 | 7.34 | 3.23% | 1,135,468 |
| Feb 2, 2026 | 7.51 | 7.58 | 7.00 | 7.11 | 7.11 | -6.57% | 3,032,800 |
| Jan 30, 2026 | 7.83 | 7.83 | 7.53 | 7.61 | 7.61 | -3.91% | 1,252,000 |
| Jan 29, 2026 | 7.78 | 7.92 | 7.61 | 7.92 | 7.92 | 1.80% | 1,650,800 |
| Jan 28, 2026 | 7.92 | 7.92 | 7.69 | 7.78 | 7.78 | -0.89% | 965,800 |
| Jan 27, 2026 | 7.82 | 8.06 | 7.55 | 7.85 | 7.85 | 0.38% | 1,450,000 |
| Jan 26, 2026 | 7.95 | 8.22 | 7.68 | 7.82 | 7.82 | -1.39% | 3,036,400 |
| Jan 23, 2026 | 7.42 | 7.95 | 7.42 | 7.93 | 7.93 | 8.04% | 5,745,950 |
| Jan 22, 2026 | 7.20 | 7.39 | 7.20 | 7.34 | 7.34 | 0.27% | 756,400 |
| Jan 21, 2026 | 7.34 | 7.36 | 7.21 | 7.32 | 7.32 | -0.27% | 844,000 |
| Jan 20, 2026 | 7.36 | 7.37 | 7.16 | 7.34 | 7.34 | -0.27% | 835,600 |
| Jan 19, 2026 | 7.20 | 7.42 | 7.18 | 7.36 | 7.36 | 1.10% | 1,036,800 |
| 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 |