Xinte Energy Co., Ltd. (HKG:1799)
Hong Kong · Delayed Price · Currency is HKD 3.380
0.00 (0.00%)
Oct 26, 2026, 4:08 PM HKT
Xinte Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 3.30 | 3.45 | 3.30 | 3.38 | 3.38 | - | 602,800 |
| Oct 23, 2026 | 3.25 | 3.41 | 3.25 | 3.38 | 3.38 | 1.35% | 863,200 |
| Oct 22, 2026 | 3.46 | 3.58 | 3.33 | 3.34 | 3.34 | -3.61% | 1,922,800 |
| Oct 21, 2026 | 3.42 | 3.55 | 3.42 | 3.46 | 3.46 | - | 997,600 |
| Oct 20, 2026 | 3.41 | 3.48 | 3.37 | 3.46 | 3.46 | 1.17% | 1,193,200 |
| Oct 16, 2026 | 3.54 | 3.54 | 3.33 | 3.42 | 3.42 | -0.58% | 2,365,200 |
| Oct 15, 2026 | 3.51 | 3.51 | 3.32 | 3.44 | 3.44 | -3.10% | 2,817,200 |
| Oct 14, 2026 | 3.58 | 3.69 | 3.51 | 3.55 | 3.55 | -2.07% | 636,400 |
| Oct 13, 2026 | 3.66 | 3.66 | 3.45 | 3.63 | 3.63 | 3.87% | 912,000 |
| Oct 12, 2026 | 3.72 | 3.72 | 3.49 | 3.49 | 3.49 | -5.42% | 1,258,000 |
| Oct 9, 2026 | 3.84 | 3.89 | 3.67 | 3.69 | 3.69 | 0.54% | 3,154,400 |
| Oct 8, 2026 | 3.85 | 3.86 | 3.63 | 3.67 | 3.67 | -4.43% | 3,163,200 |
| Oct 7, 2026 | 3.75 | 3.93 | 3.70 | 3.84 | 3.84 | 2.40% | 2,585,600 |
| Oct 6, 2026 | 3.63 | 3.78 | 3.63 | 3.75 | 3.75 | 3.16% | 1,523,600 |
| Oct 5, 2026 | 3.48 | 3.69 | 3.48 | 3.64 | 3.64 | 1.11% | 568,169 |
| 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 |