Xinte Energy Co., Ltd. (HKG:1799)
Hong Kong · Delayed Price · Currency is HKD 3.940
+0.020 (0.51%)
Jul 31, 2026, 9:59 AM HKT
Xinte Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 3.90 | 4.01 | 3.87 | 3.87 | - | -1.53% | 893,600 |
| 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 |
| Jun 10, 2026 | 4.58 | 4.60 | 4.32 | 4.56 | 4.56 | -0.44% | 1,940,800 |
| Jun 9, 2026 | 4.58 | 4.64 | 4.43 | 4.58 | 4.58 | -0.43% | 1,058,400 |
| Jun 8, 2026 | 4.76 | 4.76 | 4.46 | 4.60 | 4.60 | -4.17% | 2,364,000 |
| Jun 5, 2026 | 4.88 | 4.88 | 4.77 | 4.80 | 4.80 | -1.84% | 1,497,200 |
| Jun 4, 2026 | 4.98 | 4.98 | 4.86 | 4.89 | 4.89 | -1.81% | 897,200 |
| Jun 3, 2026 | 5.06 | 5.10 | 4.96 | 4.98 | 4.98 | -1.58% | 914,572 |
| Jun 2, 2026 | 4.92 | 5.11 | 4.88 | 5.06 | 5.06 | 1.61% | 1,596,400 |
| Jun 1, 2026 | 4.99 | 5.10 | 4.88 | 4.98 | 4.98 | 0.61% | 1,531,200 |
| May 29, 2026 | 5.18 | 5.26 | 4.95 | 4.95 | 4.95 | -2.56% | 1,248,400 |
| May 28, 2026 | 5.16 | 5.16 | 4.85 | 5.08 | 5.08 | -1.55% | 1,749,700 |
| May 27, 2026 | 5.39 | 5.39 | 5.07 | 5.16 | 5.16 | -4.27% | 2,607,200 |
| May 26, 2026 | 5.55 | 5.55 | 4.96 | 5.39 | 5.39 | -4.77% | 2,921,200 |
| May 22, 2026 | 5.57 | 5.70 | 5.55 | 5.66 | 5.66 | 2.72% | 682,800 |
| May 21, 2026 | 5.78 | 5.79 | 5.49 | 5.51 | 5.51 | -3.33% | 1,345,200 |
| May 20, 2026 | 5.77 | 5.77 | 5.60 | 5.70 | 5.70 | -1.55% | 1,114,800 |
| May 19, 2026 | 5.90 | 5.90 | 5.72 | 5.79 | 5.79 | -1.36% | 760,000 |