Xinte Energy Co., Ltd. (HKG:1799)
Hong Kong · Delayed Price · Currency is HKD 3.635
+0.040 (1.11%)
Oct 5, 2026, 4:08 PM HKT
Xinte Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 3.63 | 3.64 | 3.50 | 3.60 | 3.60 | -0.83% | 1,193,200 |
| Sep 30, 2026 | 3.43 | 3.63 | 3.41 | 3.63 | 3.63 | 4.62% | 739,000 |
| Sep 29, 2026 | 3.44 | 3.49 | 3.39 | 3.47 | 3.47 | - | 1,152,000 |
| Sep 28, 2026 | 3.48 | 3.51 | 3.44 | 3.47 | 3.47 | -0.29% | 486,800 |
| Sep 25, 2026 | 3.50 | 3.50 | 3.36 | 3.48 | 3.48 | -1.00% | 1,165,600 |
| Sep 24, 2026 | 3.56 | 3.58 | 3.49 | 3.51 | 3.51 | -2.64% | 742,400 |
| Sep 23, 2026 | 3.63 | 3.70 | 3.59 | 3.61 | 3.61 | 0.70% | 1,213,200 |
| Sep 22, 2026 | 3.67 | 3.68 | 3.58 | 3.58 | 3.58 | -2.59% | 827,600 |
| Sep 21, 2026 | 3.51 | 3.73 | 3.51 | 3.68 | 3.68 | 5.45% | 1,642,000 |
| Sep 18, 2026 | 3.63 | 3.64 | 3.47 | 3.49 | 3.49 | -0.85% | 1,995,200 |
| Sep 17, 2026 | 3.58 | 3.58 | 3.46 | 3.52 | 3.52 | -1.68% | 1,408,400 |
| Sep 16, 2026 | 3.56 | 3.58 | 3.46 | 3.58 | 3.58 | 1.85% | 1,381,600 |
| Sep 15, 2026 | 3.72 | 3.72 | 3.47 | 3.51 | 3.51 | -4.23% | 2,990,400 |
| Sep 14, 2026 | 3.75 | 3.75 | 3.65 | 3.67 | 3.67 | -1.21% | 2,307,200 |
| Sep 11, 2026 | 3.85 | 3.85 | 3.66 | 3.71 | 3.71 | -3.64% | 2,690,000 |
| Sep 10, 2026 | 3.92 | 3.93 | 3.83 | 3.85 | 3.85 | -1.66% | 1,311,600 |
| Sep 9, 2026 | 3.94 | 3.94 | 3.86 | 3.92 | 3.92 | 0.13% | 786,000 |
| Sep 8, 2026 | 3.93 | 3.98 | 3.90 | 3.91 | 3.91 | -0.38% | 1,298,800 |
| Sep 7, 2026 | 3.95 | 4.00 | 3.88 | 3.93 | 3.93 | -0.38% | 1,361,600 |
| Sep 4, 2026 | 3.94 | 4.12 | 3.91 | 3.94 | 3.94 | 2.20% | 2,150,800 |
| Sep 3, 2026 | 3.97 | 4.00 | 3.73 | 3.86 | 3.86 | -0.64% | 2,189,200 |
| Sep 2, 2026 | 3.93 | 3.93 | 3.82 | 3.88 | 3.88 | -1.40% | 1,604,800 |
| Sep 1, 2026 | 4.02 | 4.09 | 3.93 | 3.94 | 3.94 | -4.26% | 1,919,200 |
| Aug 31, 2026 | 4.05 | 4.11 | 3.90 | 4.11 | 4.11 | -0.24% | 8,369,000 |
| Aug 28, 2026 | 4.09 | 4.18 | 4.03 | 4.12 | 4.12 | -0.60% | 878,800 |
| Aug 27, 2026 | 4.02 | 4.15 | 3.91 | 4.15 | 4.15 | 2.35% | 874,569 |
| Aug 26, 2026 | 4.14 | 4.22 | 4.05 | 4.05 | 4.05 | -0.49% | 877,468 |
| Aug 25, 2026 | 4.14 | 4.14 | 4.00 | 4.07 | 4.07 | -1.09% | 1,188,000 |
| Aug 24, 2026 | 4.40 | 4.42 | 4.11 | 4.12 | 4.12 | -4.08% | 2,031,096 |
| Aug 21, 2026 | 4.23 | 4.40 | 4.23 | 4.29 | 4.29 | 1.42% | 1,812,800 |
| 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 |