Xinte Energy Co., Ltd. (HKG:1799)
Hong Kong · Delayed Price · Currency is HKD 4.290
+0.060 (1.42%)
Aug 21, 2026, 4:08 PM HKT
Xinte Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4.23 | 4.40 | 4.23 | 4.28 | - | 1.18% | 1,326,400 |
| Aug 20, 2026 | 4.12 | 4.35 | 4.12 | 4.23 | 4.23 | 0.48% | 2,686,800 |
| Aug 19, 2026 | 4.29 | 4.29 | 4.10 | 4.21 | 4.21 | -2.77% | 2,619,200 |
| Aug 18, 2026 | 4.45 | 4.45 | 4.32 | 4.33 | 4.33 | -2.59% | 926,400 |
| Aug 17, 2026 | 4.44 | 4.47 | 4.34 | 4.45 | 4.45 | 1.95% | 886,800 |
| Aug 14, 2026 | 4.26 | 4.40 | 4.18 | 4.36 | 4.36 | 2.47% | 1,126,000 |
| Aug 13, 2026 | 4.58 | 4.62 | 4.25 | 4.26 | 4.26 | -8.49% | 3,177,600 |
| Aug 12, 2026 | 4.44 | 4.65 | 4.30 | 4.65 | 4.65 | 4.85% | 2,508,670 |
| Aug 11, 2026 | 4.49 | 4.57 | 4.39 | 4.44 | 4.44 | -0.34% | 2,335,200 |
| Aug 10, 2026 | 4.53 | 4.74 | 4.35 | 4.45 | 4.45 | -1.77% | 2,270,000 |
| Aug 7, 2026 | 4.11 | 4.62 | 4.02 | 4.53 | 4.53 | 13.53% | 6,987,600 |
| Aug 6, 2026 | 4.24 | 4.24 | 3.98 | 3.99 | 3.99 | -6.23% | 1,152,000 |
| Aug 5, 2026 | 4.19 | 4.28 | 4.15 | 4.26 | 4.26 | 0.59% | 1,158,400 |
| Aug 4, 2026 | 4.21 | 4.23 | 4.12 | 4.23 | 4.23 | 0.71% | 2,301,600 |
| Aug 3, 2026 | 3.96 | 4.25 | 3.92 | 4.20 | 4.20 | 8.25% | 5,628,000 |
| Jul 31, 2026 | 3.92 | 3.97 | 3.86 | 3.88 | 3.88 | -1.02% | 847,600 |
| Jul 30, 2026 | 3.90 | 4.01 | 3.85 | 3.92 | 3.92 | -0.25% | 1,260,000 |
| Jul 29, 2026 | 3.91 | 3.94 | 3.84 | 3.93 | 3.93 | 1.29% | 1,040,400 |
| Jul 28, 2026 | 3.92 | 3.96 | 3.84 | 3.88 | 3.88 | -1.52% | 849,200 |
| Jul 27, 2026 | 3.85 | 3.95 | 3.80 | 3.94 | 3.94 | 1.55% | 513,600 |
| Jul 24, 2026 | 4.09 | 4.09 | 3.85 | 3.88 | 3.88 | -3.96% | 1,142,000 |
| Jul 23, 2026 | 3.91 | 4.10 | 3.91 | 4.04 | 4.04 | 3.32% | 1,402,800 |
| Jul 22, 2026 | 3.85 | 4.03 | 3.85 | 3.91 | 3.91 | 0.51% | 852,800 |
| Jul 21, 2026 | 3.93 | 3.93 | 3.85 | 3.89 | 3.89 | 1.04% | 955,200 |
| Jul 20, 2026 | 3.87 | 3.91 | 3.84 | 3.85 | 3.85 | 0.26% | 534,400 |
| Jul 17, 2026 | 3.96 | 3.96 | 3.75 | 3.84 | 3.84 | -3.27% | 1,329,996 |
| Jul 16, 2026 | 4.04 | 4.10 | 3.93 | 3.97 | 3.97 | -1.73% | 1,130,400 |
| Jul 15, 2026 | 3.94 | 4.05 | 3.88 | 4.04 | 4.04 | 2.54% | 689,600 |
| Jul 14, 2026 | 3.80 | 4.01 | 3.72 | 3.94 | 3.94 | 2.07% | 1,009,600 |
| Jul 13, 2026 | 4.04 | 4.05 | 3.84 | 3.86 | 3.86 | -4.69% | 1,221,200 |
| Jul 10, 2026 | 3.94 | 4.24 | 3.94 | 4.05 | 4.05 | 2.53% | 1,733,430 |
| Jul 9, 2026 | 4.00 | 4.00 | 3.90 | 3.95 | 3.95 | -2.47% | 921,600 |
| Jul 8, 2026 | 4.07 | 4.08 | 3.94 | 4.05 | 4.05 | -0.49% | 843,600 |
| Jul 7, 2026 | 4.01 | 4.17 | 3.98 | 4.07 | 4.07 | - | 1,039,200 |
| Jul 6, 2026 | 4.10 | 4.24 | 4.05 | 4.07 | 4.07 | -0.49% | 1,365,200 |
| Jul 3, 2026 | 4.04 | 4.11 | 3.81 | 4.09 | 4.09 | 3.28% | 1,856,630 |
| Jul 2, 2026 | 4.05 | 4.19 | 3.93 | 3.96 | 3.96 | 1.28% | 1,414,400 |
| Jun 30, 2026 | 3.98 | 4.03 | 3.75 | 3.91 | 3.91 | -1.76% | 1,948,000 |
| Jun 29, 2026 | 3.75 | 4.02 | 3.69 | 3.98 | 3.98 | 7.57% | 2,002,800 |
| Jun 26, 2026 | 3.78 | 3.86 | 3.63 | 3.70 | 3.70 | -4.15% | 2,068,800 |
| Jun 25, 2026 | 3.96 | 3.96 | 3.77 | 3.86 | 3.86 | -3.26% | 2,706,400 |
| Jun 24, 2026 | 4.06 | 4.06 | 3.87 | 3.99 | 3.99 | 0.25% | 1,471,600 |
| Jun 23, 2026 | 4.05 | 4.11 | 3.96 | 3.98 | 3.98 | -1.97% | 1,187,600 |
| Jun 22, 2026 | 4.18 | 4.18 | 3.97 | 4.06 | 4.06 | -2.87% | 1,501,200 |
| Jun 18, 2026 | 4.16 | 4.23 | 4.08 | 4.18 | 4.18 | 0.48% | 908,800 |
| Jun 17, 2026 | 4.42 | 4.58 | 4.15 | 4.16 | 4.16 | -5.45% | 1,780,000 |
| Jun 16, 2026 | 4.67 | 4.67 | 4.40 | 4.40 | 4.40 | -5.78% | 949,600 |
| Jun 15, 2026 | 4.64 | 4.69 | 4.56 | 4.67 | 4.67 | 3.09% | 366,000 |
| Jun 12, 2026 | 4.64 | 4.70 | 4.52 | 4.53 | 4.53 | -1.31% | 1,348,800 |
| Jun 11, 2026 | 4.56 | 4.60 | 4.41 | 4.59 | 4.59 | 0.66% | 925,600 |