Xinte Energy Co., Ltd. (1799.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 8.790 | 9.020 | 8.710 | 9.020 | 9.020 | 1,060,000 |
| 30 Apr 2024 | 8.640 | 8.900 | 8.640 | 8.790 | 8.790 | 1,657,800 |
| 29 Apr 2024 | 8.520 | 8.870 | 8.380 | 8.800 | 8.800 | 2,894,800 |
| 26 Apr 2024 | 8.240 | 8.590 | 8.120 | 8.520 | 8.520 | 3,172,353 |
| 25 Apr 2024 | 8.160 | 8.350 | 8.150 | 8.170 | 8.170 | 1,780,400 |
| 24 Apr 2024 | 8.380 | 8.380 | 7.960 | 8.170 | 8.170 | 3,386,800 |
| 23 Apr 2024 | 8.770 | 8.770 | 8.100 | 8.250 | 8.250 | 4,616,000 |
| 22 Apr 2024 | 9.070 | 9.080 | 8.620 | 8.720 | 8.720 | 2,685,200 |
| 19 Apr 2024 | 9.330 | 9.340 | 9.010 | 9.020 | 9.020 | 1,270,400 |
| 18 Apr 2024 | 9.260 | 9.550 | 9.200 | 9.510 | 9.510 | 1,632,000 |
| 17 Apr 2024 | 9.280 | 9.430 | 9.220 | 9.370 | 9.370 | 798,800 |
| 16 Apr 2024 | 9.490 | 9.520 | 9.270 | 9.320 | 9.320 | 1,399,600 |
| 15 Apr 2024 | 9.210 | 9.540 | 9.160 | 9.420 | 9.420 | 1,390,000 |
| 12 Apr 2024 | 9.640 | 9.700 | 9.200 | 9.270 | 9.270 | 2,710,000 |
| 11 Apr 2024 | 10.060 | 10.060 | 9.580 | 9.630 | 9.630 | 4,469,200 |
| 10 Apr 2024 | 10.120 | 10.260 | 10.000 | 10.120 | 10.120 | 1,520,400 |
| 09 Apr 2024 | 10.180 | 10.240 | 9.960 | 10.120 | 10.120 | 970,628 |
| 08 Apr 2024 | 9.900 | 10.200 | 9.900 | 10.040 | 10.040 | 1,699,600 |
| 05 Apr 2024 | 10.140 | 10.180 | 9.800 | 9.890 | 9.890 | 1,381,600 |
| 03 Apr 2024 | 10.160 | 10.280 | 10.080 | 10.140 | 10.140 | 761,200 |
| 02 Apr 2024 | 10.500 | 10.600 | 10.020 | 10.140 | 10.140 | 3,308,400 |
| 28 Mar 2024 | 10.040 | 10.540 | 10.040 | 10.460 | 10.460 | 3,319,400 |
| 27 Mar 2024 | 10.000 | 10.440 | 9.810 | 10.080 | 10.080 | 3,788,400 |
| 26 Mar 2024 | 9.980 | 10.400 | 9.890 | 10.320 | 10.320 | 2,754,400 |
| 25 Mar 2024 | 10.200 | 10.200 | 9.820 | 9.900 | 9.900 | 3,406,400 |
| 22 Mar 2024 | 10.500 | 10.500 | 9.960 | 10.040 | 10.040 | 4,569,939 |
| 21 Mar 2024 | 11.300 | 11.320 | 10.600 | 10.620 | 10.620 | 7,365,400 |
| 20 Mar 2024 | 11.720 | 11.720 | 11.080 | 11.180 | 11.180 | 4,622,800 |
| 19 Mar 2024 | 11.340 | 11.780 | 11.180 | 11.520 | 11.520 | 4,524,030 |
| 18 Mar 2024 | 11.140 | 11.500 | 11.140 | 11.340 | 11.340 | 1,991,600 |
| 15 Mar 2024 | 11.320 | 11.400 | 10.920 | 11.140 | 11.140 | 2,633,600 |
| 14 Mar 2024 | 11.520 | 12.020 | 11.280 | 11.400 | 11.400 | 3,425,600 |
| 13 Mar 2024 | 11.680 | 11.680 | 11.340 | 11.520 | 11.520 | 1,780,000 |
| 12 Mar 2024 | 11.800 | 11.800 | 11.420 | 11.660 | 11.660 | 3,645,200 |
| 11 Mar 2024 | 11.380 | 11.800 | 11.200 | 11.800 | 11.800 | 5,018,000 |
| 08 Mar 2024 | 10.580 | 11.260 | 10.580 | 11.260 | 11.260 | 5,692,400 |
| 07 Mar 2024 | 10.680 | 10.800 | 10.420 | 10.460 | 10.460 | 1,468,200 |
| 06 Mar 2024 | 10.100 | 10.940 | 10.100 | 10.760 | 10.760 | 2,980,200 |
| 05 Mar 2024 | 10.260 | 10.260 | 9.920 | 10.100 | 10.100 | 1,446,400 |
| 04 Mar 2024 | 10.300 | 10.540 | 10.260 | 10.300 | 10.300 | 1,216,800 |
| 01 Mar 2024 | 10.460 | 10.480 | 10.200 | 10.280 | 10.280 | 1,579,600 |
| 29 Feb 2024 | 9.890 | 10.540 | 9.890 | 10.460 | 10.460 | 5,714,400 |
| 28 Feb 2024 | 10.220 | 10.640 | 9.820 | 9.890 | 9.890 | 1,870,800 |
| 27 Feb 2024 | 10.300 | 10.340 | 10.100 | 10.240 | 10.240 | 1,166,000 |
| 26 Feb 2024 | 10.520 | 10.520 | 10.200 | 10.280 | 10.280 | 1,278,800 |
| 23 Feb 2024 | 10.240 | 10.660 | 10.200 | 10.500 | 10.500 | 2,293,600 |
| 22 Feb 2024 | 9.780 | 10.260 | 9.730 | 10.260 | 10.260 | 1,076,400 |
| 21 Feb 2024 | 9.550 | 9.930 | 9.550 | 9.780 | 9.780 | 1,291,300 |
| 20 Feb 2024 | 9.490 | 9.640 | 9.420 | 9.590 | 9.590 | 572,000 |
| 19 Feb 2024 | 9.690 | 9.690 | 9.310 | 9.500 | 9.500 | 2,640,657 |
| 16 Feb 2024 | 9.430 | 9.780 | 9.330 | 9.740 | 9.740 | 1,479,002 |
| 15 Feb 2024 | 9.500 | 9.500 | 9.280 | 9.380 | 9.380 | 550,800 |
| 14 Feb 2024 | 9.180 | 9.420 | 8.950 | 9.350 | 9.350 | 766,000 |
| 09 Feb 2024 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | - |
| 08 Feb 2024 | 9.170 | 9.690 | 9.120 | 9.560 | 9.560 | 2,848,800 |
| 07 Feb 2024 | 9.260 | 9.440 | 9.070 | 9.130 | 9.130 | 1,011,200 |
| 06 Feb 2024 | 9.000 | 9.480 | 9.000 | 9.260 | 9.260 | 1,399,194 |
| 05 Feb 2024 | 9.030 | 9.120 | 8.770 | 8.920 | 8.920 | 2,674,798 |
| 02 Feb 2024 | 9.190 | 9.290 | 9.010 | 9.120 | 9.120 | 1,301,600 |
| 01 Feb 2024 | 9.080 | 9.160 | 8.860 | 9.040 | 9.040 | 1,239,600 |
| 31 Jan 2024 | 9.000 | 9.080 | 8.760 | 8.810 | 8.810 | 1,535,200 |
| 30 Jan 2024 | 9.100 | 9.150 | 8.960 | 9.080 | 9.080 | 1,402,400 |
| 29 Jan 2024 | 9.510 | 9.660 | 9.000 | 9.060 | 9.060 | 1,506,800 |
| 26 Jan 2024 | 9.690 | 9.740 | 9.390 | 9.450 | 9.450 | 1,794,800 |
| 25 Jan 2024 | 9.520 | 9.620 | 9.230 | 9.590 | 9.590 | 1,749,200 |
| 24 Jan 2024 | 9.000 | 9.500 | 9.000 | 9.450 | 9.450 | 1,765,200 |
| 23 Jan 2024 | 8.690 | 9.060 | 8.590 | 8.910 | 8.910 | 1,192,400 |
| 22 Jan 2024 | 9.310 | 9.310 | 8.680 | 8.720 | 8.720 | 2,121,600 |
| 19 Jan 2024 | 9.480 | 9.480 | 9.160 | 9.240 | 9.240 | 1,281,600 |
| 18 Jan 2024 | 9.460 | 9.500 | 9.070 | 9.500 | 9.500 | 2,076,400 |
| 17 Jan 2024 | 9.760 | 9.760 | 9.140 | 9.190 | 9.190 | 1,878,000 |
| 16 Jan 2024 | 9.810 | 10.020 | 9.700 | 9.760 | 9.760 | 575,200 |
| 15 Jan 2024 | 10.080 | 10.080 | 10.080 | 10.080 | 10.080 | - |
| 12 Jan 2024 | 10.140 | 10.280 | 10.040 | 10.100 | 10.100 | 777,200 |
| 11 Jan 2024 | 10.140 | 10.340 | 10.020 | 10.240 | 10.240 | 1,653,600 |
| 10 Jan 2024 | 10.460 | 10.480 | 10.120 | 10.160 | 10.160 | 755,200 |
| 09 Jan 2024 | 10.440 | 10.760 | 10.280 | 10.320 | 10.320 | 822,000 |
| 08 Jan 2024 | 10.520 | 10.520 | 10.200 | 10.220 | 10.220 | 1,310,400 |
| 05 Jan 2024 | 10.800 | 10.800 | 10.460 | 10.520 | 10.520 | 728,598 |
| 04 Jan 2024 | 10.620 | 10.820 | 10.380 | 10.800 | 10.800 | 1,288,400 |
| 03 Jan 2024 | 10.580 | 10.720 | 10.460 | 10.540 | 10.540 | 610,000 |
| 02 Jan 2024 | 10.980 | 10.980 | 10.580 | 10.660 | 10.660 | 1,264,400 |
| 29 Dec 2023 | 10.920 | 11.040 | 10.800 | 10.940 | 10.940 | 1,439,600 |
| 28 Dec 2023 | 10.220 | 11.080 | 10.220 | 10.940 | 10.940 | 3,622,000 |
| 27 Dec 2023 | 10.320 | 10.320 | 10.120 | 10.240 | 10.240 | 930,800 |
| 22 Dec 2023 | 10.380 | 10.420 | 10.200 | 10.320 | 10.320 | 1,942,400 |
| 21 Dec 2023 | 10.020 | 10.360 | 10.020 | 10.340 | 10.340 | 1,404,000 |
| 20 Dec 2023 | 10.120 | 10.360 | 10.040 | 10.140 | 10.140 | 986,672 |
| 19 Dec 2023 | 9.980 | 10.160 | 9.970 | 10.100 | 10.100 | 829,000 |
| 18 Dec 2023 | 10.200 | 10.380 | 9.980 | 10.060 | 10.060 | 1,626,568 |
| 15 Dec 2023 | 9.780 | 10.300 | 9.780 | 10.200 | 10.200 | 4,841,600 |
| 14 Dec 2023 | 9.650 | 9.870 | 9.510 | 9.650 | 9.650 | 1,687,200 |
| 13 Dec 2023 | 9.480 | 9.590 | 9.270 | 9.520 | 9.520 | 3,299,600 |
| 12 Dec 2023 | 9.160 | 9.600 | 9.120 | 9.550 | 9.550 | 9,481,074 |
| 11 Dec 2023 | 9.200 | 9.280 | 9.060 | 9.230 | 9.230 | 1,526,000 |
| 08 Dec 2023 | 9.420 | 9.570 | 9.310 | 9.330 | 9.330 | 1,218,000 |
| 07 Dec 2023 | 9.500 | 9.580 | 9.170 | 9.450 | 9.450 | 3,383,600 |
| 06 Dec 2023 | 9.430 | 9.780 | 9.380 | 9.640 | 9.640 | 1,603,200 |
| 05 Dec 2023 | 9.610 | 9.660 | 9.420 | 9.500 | 9.500 | 2,870,000 |
| 04 Dec 2023 | 9.970 | 9.800 | 9.610 | 9.640 | 9.640 | 1,196,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.