Xinte Energy Co., Ltd. (HKG:1799)
Hong Kong
· Delayed Price · Currency is HKD 7.45
+0.05 (0.68%)
At close: Dec 5, 2025
Xinte Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 8.84 | 8.96 | 8.13 | 8.14 | 8.14 | -9.25% | 5,546,000 |
| Oct 9, 2025 | 8.79 | 9.29 | 8.48 | 8.97 | 8.97 | 3.94% | 5,965,200 |
| Oct 8, 2025 | 8.87 | 8.87 | 8.48 | 8.63 | 8.63 | -1.26% | 1,479,200 |
| Oct 6, 2025 | 8.90 | 8.99 | 8.65 | 8.74 | 8.74 | -2.24% | 1,733,200 |
| Oct 3, 2025 | 8.57 | 8.96 | 8.48 | 8.94 | 8.94 | 4.32% | 4,178,800 |
| Oct 2, 2025 | 8.30 | 8.59 | 8.20 | 8.57 | 8.57 | 3.63% | 2,730,980 |
| Sep 30, 2025 | 8.20 | 8.39 | 8.12 | 8.27 | 8.27 | 1.85% | 2,522,418 |
| Sep 29, 2025 | 7.90 | 8.25 | 7.90 | 8.12 | 8.12 | 2.78% | 3,732,000 |
| Sep 26, 2025 | 8.31 | 8.31 | 7.88 | 7.90 | 7.90 | -4.82% | 2,498,600 |
| Sep 25, 2025 | 8.26 | 8.49 | 8.18 | 8.30 | 8.30 | 2.34% | 3,552,800 |
| Sep 24, 2025 | 7.96 | 8.20 | 7.78 | 8.11 | 8.11 | 1.88% | 2,256,000 |