Xinte Energy Co., Ltd. (HKG:1799)
Hong Kong
· Delayed Price · Currency is HKD 6.25
+0.01 (0.16%)
Mar 10, 2026, 11:56 AM HKT
Xinte Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 6.34 | 6.41 | 6.33 | 6.41 | - | 2.56% | 146,400 |
| Mar 9, 2026 | 6.14 | 6.29 | 5.80 | 6.25 | 6.25 | 1.79% | 1,733,600 |
| Mar 6, 2026 | 6.13 | 6.24 | 6.05 | 6.14 | 6.14 | 0.33% | 807,600 |
| Mar 5, 2026 | 6.22 | 6.38 | 6.12 | 6.12 | 6.12 | -0.33% | 716,000 |
| Mar 4, 2026 | 6.40 | 6.40 | 6.07 | 6.14 | 6.14 | -4.06% | 1,701,200 |
| Mar 3, 2026 | 6.84 | 7.06 | 6.31 | 6.40 | 6.40 | -6.57% | 3,893,927 |
| Mar 2, 2026 | 7.16 | 7.16 | 6.84 | 6.85 | 6.85 | -4.33% | 1,670,800 |
| Feb 27, 2026 | 7.21 | 7.21 | 7.06 | 7.16 | 7.16 | -0.69% | 755,600 |
| Feb 26, 2026 | 7.40 | 7.40 | 7.15 | 7.21 | 7.21 | -2.57% | 1,004,600 |
| Feb 25, 2026 | 7.36 | 7.50 | 7.31 | 7.40 | 7.40 | 0.54% | 1,180,400 |
| Feb 24, 2026 | 7.47 | 7.57 | 7.29 | 7.36 | 7.36 | -2.26% | 532,000 |
| Feb 23, 2026 | 7.36 | 7.58 | 7.36 | 7.53 | 7.53 | 3.72% | 1,378,400 |
| Feb 20, 2026 | 7.30 | 7.34 | 7.10 | 7.26 | 7.26 | 0.14% | 908,400 |
| Feb 16, 2026 | 7.22 | 7.29 | 7.05 | 7.25 | 7.25 | -0.41% | 455,200 |
| Feb 13, 2026 | 7.31 | 7.36 | 7.16 | 7.28 | 7.28 | -2.54% | 1,057,200 |
| Feb 12, 2026 | 7.37 | 7.47 | 7.32 | 7.47 | 7.47 | 0.95% | 1,164,400 |
| Feb 11, 2026 | 7.48 | 7.53 | 7.36 | 7.40 | 7.40 | -1.07% | 473,600 |
| Feb 10, 2026 | 7.52 | 7.60 | 7.41 | 7.48 | 7.48 | -0.13% | 925,200 |
| Feb 9, 2026 | 7.23 | 7.70 | 7.23 | 7.49 | 7.49 | 4.03% | 1,856,000 |
| Feb 6, 2026 | 7.15 | 7.29 | 6.93 | 7.20 | 7.20 | 0.70% | 1,262,000 |
| Feb 5, 2026 | 7.40 | 7.53 | 7.09 | 7.15 | 7.15 | -3.25% | 1,488,000 |
| Feb 4, 2026 | 7.30 | 7.52 | 7.28 | 7.39 | 7.39 | 0.68% | 1,575,600 |
| Feb 3, 2026 | 7.20 | 7.46 | 7.20 | 7.34 | 7.34 | 3.23% | 1,135,468 |
| Feb 2, 2026 | 7.51 | 7.58 | 7.00 | 7.11 | 7.11 | -6.57% | 3,032,800 |
| Jan 30, 2026 | 7.83 | 7.83 | 7.53 | 7.61 | 7.61 | -3.91% | 1,252,000 |
| Jan 29, 2026 | 7.78 | 7.92 | 7.61 | 7.92 | 7.92 | 1.80% | 1,650,800 |
| Jan 28, 2026 | 7.92 | 7.92 | 7.69 | 7.78 | 7.78 | -0.89% | 965,800 |
| Jan 27, 2026 | 7.82 | 8.06 | 7.55 | 7.85 | 7.85 | 0.38% | 1,450,000 |
| Jan 26, 2026 | 7.95 | 8.22 | 7.68 | 7.82 | 7.82 | -1.39% | 3,036,400 |
| Jan 23, 2026 | 7.42 | 7.95 | 7.42 | 7.93 | 7.93 | 8.04% | 5,745,950 |
| Jan 22, 2026 | 7.20 | 7.39 | 7.20 | 7.34 | 7.34 | 0.27% | 756,400 |
| Jan 21, 2026 | 7.34 | 7.36 | 7.21 | 7.32 | 7.32 | -0.27% | 844,000 |
| Jan 20, 2026 | 7.36 | 7.37 | 7.16 | 7.34 | 7.34 | -0.27% | 835,600 |
| Jan 19, 2026 | 7.20 | 7.42 | 7.18 | 7.36 | 7.36 | 1.10% | 1,036,800 |
| Jan 16, 2026 | 7.22 | 7.44 | 7.20 | 7.28 | 7.28 | 0.83% | 903,600 |
| Jan 15, 2026 | 7.39 | 7.54 | 7.12 | 7.22 | 7.22 | -1.90% | 2,431,600 |
| Jan 14, 2026 | 7.07 | 7.37 | 7.07 | 7.36 | 7.36 | 4.84% | 2,549,000 |
| Jan 13, 2026 | 6.84 | 7.17 | 6.84 | 7.02 | 7.02 | 1.45% | 2,839,200 |
| Jan 12, 2026 | 6.80 | 6.95 | 6.67 | 6.92 | 6.92 | 1.76% | 3,058,400 |
| Jan 9, 2026 | 7.42 | 7.42 | 6.79 | 6.80 | 6.80 | -8.48% | 6,850,000 |
| Jan 8, 2026 | 7.75 | 7.75 | 7.38 | 7.43 | 7.43 | -3.63% | 1,422,800 |
| Jan 7, 2026 | 7.69 | 7.74 | 7.60 | 7.71 | 7.71 | -0.13% | 662,000 |
| Jan 6, 2026 | 7.64 | 7.77 | 7.62 | 7.72 | 7.72 | 1.58% | 1,132,400 |
| Jan 5, 2026 | 7.50 | 7.72 | 7.48 | 7.60 | 7.60 | 1.33% | 934,000 |
| Jan 2, 2026 | 7.34 | 7.65 | 7.29 | 7.50 | 7.50 | 2.04% | 964,400 |
| Dec 31, 2025 | 7.55 | 7.55 | 7.33 | 7.35 | 7.35 | -2.13% | 570,400 |
| Dec 30, 2025 | 7.70 | 7.70 | 7.45 | 7.51 | 7.51 | -2.47% | 766,400 |
| Dec 29, 2025 | 7.47 | 7.80 | 7.35 | 7.70 | 7.70 | 5.77% | 3,639,306 |
| Dec 24, 2025 | 7.29 | 7.45 | 7.28 | 7.28 | 7.28 | -0.95% | 569,569 |
| Dec 23, 2025 | 7.38 | 7.39 | 7.29 | 7.35 | 7.35 | -0.41% | 1,203,600 |
| Dec 22, 2025 | 7.29 | 7.42 | 7.29 | 7.38 | 7.38 | 1.23% | 1,138,000 |
| Dec 19, 2025 | 7.21 | 7.29 | 7.10 | 7.29 | 7.29 | 1.25% | 450,800 |
| Dec 18, 2025 | 7.27 | 7.32 | 7.16 | 7.20 | 7.20 | -1.64% | 515,200 |
| Dec 17, 2025 | 7.14 | 7.40 | 7.11 | 7.32 | 7.32 | 2.38% | 1,239,600 |
| Dec 16, 2025 | 7.23 | 7.23 | 7.02 | 7.15 | 7.15 | -2.32% | 1,339,200 |
| Dec 15, 2025 | 7.28 | 7.47 | 7.20 | 7.32 | 7.32 | 0.69% | 995,600 |
| Dec 12, 2025 | 7.12 | 7.51 | 7.10 | 7.27 | 7.27 | 2.54% | 1,644,000 |
| Dec 11, 2025 | 7.21 | 7.28 | 7.02 | 7.09 | 7.09 | -1.66% | 1,994,000 |
| Dec 10, 2025 | 7.55 | 7.55 | 7.18 | 7.21 | 7.21 | -4.50% | 1,407,600 |
| Dec 9, 2025 | 7.32 | 7.66 | 7.17 | 7.55 | 7.55 | 1.75% | 2,293,200 |
| Dec 8, 2025 | 7.44 | 7.45 | 7.30 | 7.42 | 7.42 | -0.40% | 999,400 |
| Dec 5, 2025 | 7.42 | 7.50 | 7.37 | 7.45 | 7.45 | 0.68% | 551,200 |
| Dec 4, 2025 | 7.36 | 7.42 | 7.30 | 7.40 | 7.40 | 0.14% | 325,200 |
| Dec 3, 2025 | 7.36 | 7.52 | 7.32 | 7.39 | 7.39 | -0.27% | 806,400 |
| Dec 2, 2025 | 7.41 | 7.48 | 7.30 | 7.41 | 7.41 | -1.20% | 1,284,400 |
| Dec 1, 2025 | 7.40 | 7.64 | 7.40 | 7.50 | 7.50 | 1.35% | 1,242,400 |
| Nov 28, 2025 | 7.45 | 7.51 | 7.36 | 7.40 | 7.40 | -0.67% | 461,600 |
| Nov 27, 2025 | 7.39 | 7.56 | 7.30 | 7.45 | 7.45 | 1.09% | 1,157,650 |
| Nov 26, 2025 | 7.39 | 7.57 | 7.37 | 7.37 | 7.37 | 0.14% | 1,511,250 |
| Nov 25, 2025 | 7.22 | 7.44 | 7.22 | 7.36 | 7.36 | 2.79% | 1,031,760 |
| Nov 24, 2025 | 7.35 | 7.35 | 7.08 | 7.16 | 7.16 | -1.38% | 2,550,500 |
| Nov 21, 2025 | 7.70 | 7.72 | 7.24 | 7.26 | 7.26 | -6.80% | 3,338,240 |
| Nov 20, 2025 | 8.19 | 8.23 | 7.75 | 7.79 | 7.79 | -4.42% | 3,072,400 |
| Nov 19, 2025 | 8.13 | 8.22 | 7.91 | 8.15 | 8.15 | 1.24% | 1,480,000 |
| Nov 18, 2025 | 8.35 | 8.35 | 7.89 | 8.05 | 8.05 | -2.90% | 1,942,494 |
| Nov 17, 2025 | 8.30 | 8.36 | 8.10 | 8.29 | 8.29 | -0.48% | 1,322,800 |
| Nov 14, 2025 | 8.41 | 8.56 | 8.25 | 8.33 | 8.33 | -3.25% | 3,039,200 |
| Nov 13, 2025 | 8.45 | 8.95 | 8.36 | 8.61 | 8.61 | 2.38% | 2,650,000 |
| Nov 12, 2025 | 9.00 | 9.00 | 8.18 | 8.41 | 8.41 | -6.03% | 4,204,800 |
| Nov 11, 2025 | 8.99 | 9.25 | 8.86 | 8.95 | 8.95 | -0.67% | 3,678,400 |
| Nov 10, 2025 | 8.66 | 9.08 | 8.63 | 9.01 | 9.01 | 4.04% | 6,661,700 |
| Nov 7, 2025 | 8.47 | 8.78 | 8.30 | 8.66 | 8.66 | 2.24% | 5,364,500 |
| Nov 6, 2025 | 8.09 | 8.57 | 8.09 | 8.47 | 8.47 | 4.70% | 4,584,500 |
| Nov 5, 2025 | 7.89 | 8.11 | 7.51 | 8.09 | 8.09 | 2.53% | 3,572,900 |
| Nov 4, 2025 | 8.01 | 8.10 | 7.81 | 7.89 | 7.89 | -1.50% | 2,371,600 |
| Nov 3, 2025 | 7.81 | 8.15 | 7.70 | 8.01 | 8.01 | 3.22% | 3,354,000 |
| Oct 31, 2025 | 8.26 | 8.53 | 7.76 | 7.76 | 7.76 | -7.84% | 6,769,400 |
| Oct 30, 2025 | 8.17 | 8.88 | 8.17 | 8.42 | 8.42 | 6.72% | 11,952,600 |
| Oct 28, 2025 | 7.85 | 8.18 | 7.80 | 7.89 | 7.89 | -1.13% | 2,460,000 |
| Oct 27, 2025 | 7.84 | 8.10 | 7.82 | 7.98 | 7.98 | 3.91% | 1,933,200 |
| Oct 24, 2025 | 7.61 | 7.78 | 7.60 | 7.68 | 7.68 | 0.79% | 966,400 |
| Oct 23, 2025 | 7.50 | 7.65 | 7.36 | 7.62 | 7.62 | 0.26% | 1,536,800 |
| Oct 22, 2025 | 7.75 | 7.75 | 7.50 | 7.60 | 7.60 | -1.68% | 938,200 |
| Oct 21, 2025 | 7.94 | 7.94 | 7.70 | 7.73 | 7.73 | -0.64% | 1,722,400 |
| Oct 20, 2025 | 7.80 | 7.89 | 7.70 | 7.78 | 7.78 | 2.23% | 1,805,600 |
| Oct 17, 2025 | 8.38 | 8.38 | 7.58 | 7.61 | 7.61 | -7.08% | 4,906,900 |
| Oct 16, 2025 | 8.44 | 8.45 | 8.08 | 8.19 | 8.19 | -2.38% | 1,920,500 |
| Oct 15, 2025 | 8.16 | 8.44 | 8.03 | 8.39 | 8.39 | 5.53% | 3,270,000 |
| Oct 14, 2025 | 8.11 | 8.53 | 7.90 | 7.95 | 7.95 | -1.12% | 3,322,400 |
| Oct 13, 2025 | 7.97 | 8.04 | 7.51 | 8.04 | 8.04 | -1.23% | 3,056,920 |