Xinte Energy Co., Ltd. (HKG:1799)
Hong Kong
· Delayed Price · Currency is HKD 6.75
+0.52 (8.35%)
Apr 29, 2026, 4:08 PM HKT
Xinte Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 6.27 | 6.64 | 6.27 | 6.44 | 6.44 | 2.88% | 1,740,800 |
| Mar 10, 2026 | 6.34 | 6.41 | 6.23 | 6.26 | 6.26 | 0.16% | 1,404,400 |
| 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 |