Xinte Energy Co., Ltd. (HKG:1799)
Hong Kong · Delayed Price · Currency is HKD 5.16
-0.23 (-4.27%)
May 27, 2026, 4:09 PM HKT
Xinte Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 5.91 | 5.98 | 5.86 | 5.87 | 5.87 | -2.49% | 798,680 |
| May 15, 2026 | 6.06 | 6.14 | 5.96 | 6.02 | 6.02 | -3.22% | 1,253,600 |
| May 14, 2026 | 6.23 | 6.27 | 6.08 | 6.22 | 6.22 | -0.16% | 1,279,600 |
| May 13, 2026 | 6.28 | 6.28 | 6.18 | 6.23 | 6.23 | -0.80% | 478,000 |
| May 12, 2026 | 6.27 | 6.35 | 6.20 | 6.28 | 6.28 | 0.32% | 645,600 |
| May 11, 2026 | 6.36 | 6.39 | 6.10 | 6.26 | 6.26 | -1.57% | 1,333,600 |
| May 8, 2026 | 6.47 | 6.53 | 6.35 | 6.36 | 6.36 | -2.90% | 1,026,400 |
| May 7, 2026 | 6.32 | 6.60 | 6.32 | 6.55 | 6.55 | 4.47% | 877,600 |
| May 6, 2026 | 6.34 | 6.35 | 6.21 | 6.27 | 6.27 | -1.10% | 962,800 |
| May 5, 2026 | 6.33 | 6.40 | 6.20 | 6.34 | 6.34 | -2.31% | 949,979 |
| May 4, 2026 | 6.59 | 6.76 | 6.33 | 6.49 | 6.49 | -0.15% | 3,269,600 |
| Apr 30, 2026 | 6.80 | 6.80 | 6.40 | 6.50 | 6.50 | -3.70% | 1,740,400 |
| Apr 29, 2026 | 6.29 | 6.79 | 6.29 | 6.75 | 6.75 | 8.35% | 3,101,137 |
| Apr 28, 2026 | 6.48 | 6.48 | 6.09 | 6.23 | 6.23 | -3.86% | 2,573,600 |
| Apr 27, 2026 | 6.22 | 6.59 | 6.08 | 6.48 | 6.48 | 10.39% | 3,794,772 |
| Apr 24, 2026 | 5.71 | 5.93 | 5.71 | 5.87 | 5.87 | 0.34% | 849,200 |
| Apr 23, 2026 | 5.80 | 6.03 | 5.72 | 5.85 | 5.85 | 0.86% | 2,532,776 |
| Apr 22, 2026 | 5.97 | 6.00 | 5.79 | 5.80 | 5.80 | -2.85% | 1,245,600 |
| Apr 21, 2026 | 5.92 | 6.14 | 5.86 | 5.97 | 5.97 | 0.84% | 1,725,602 |
| Apr 20, 2026 | 5.46 | 5.93 | 5.40 | 5.92 | 5.92 | 8.42% | 2,894,800 |
| Apr 17, 2026 | 5.65 | 5.65 | 5.43 | 5.46 | 5.46 | -3.36% | 929,200 |
| Apr 16, 2026 | 5.48 | 5.78 | 5.45 | 5.65 | 5.65 | 5.81% | 2,706,400 |
| Apr 15, 2026 | 5.50 | 5.58 | 5.29 | 5.34 | 5.34 | -2.91% | 1,582,800 |
| Apr 14, 2026 | 5.50 | 5.54 | 5.28 | 5.50 | 5.50 | 2.23% | 1,319,200 |
| Apr 13, 2026 | 5.20 | 5.56 | 5.14 | 5.38 | 5.38 | 3.46% | 3,210,400 |
| Apr 10, 2026 | 5.20 | 5.35 | 5.20 | 5.20 | 5.20 | 0.39% | 1,412,800 |
| Apr 9, 2026 | 5.37 | 5.37 | 5.18 | 5.18 | 5.18 | -3.54% | 986,400 |
| Apr 8, 2026 | 5.39 | 5.40 | 5.21 | 5.37 | 5.37 | 4.27% | 1,613,737 |
| Apr 2, 2026 | 5.45 | 5.45 | 5.07 | 5.15 | 5.15 | -6.02% | 1,798,000 |
| Apr 1, 2026 | 5.29 | 5.49 | 5.24 | 5.48 | 5.48 | 5.79% | 1,074,100 |
| Mar 31, 2026 | 5.44 | 5.44 | 5.11 | 5.18 | 5.18 | -4.95% | 1,490,400 |
| Mar 30, 2026 | 5.72 | 5.76 | 5.30 | 5.45 | 5.45 | -5.22% | 1,583,600 |
| Mar 27, 2026 | 5.79 | 5.85 | 5.71 | 5.75 | 5.75 | -1.03% | 659,200 |
| Mar 26, 2026 | 6.12 | 6.15 | 5.80 | 5.81 | 5.81 | -5.07% | 1,076,800 |
| 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 |