Xinte Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 3.460 | 3.575 | 3.330 | 3.335 | 3.335 | 1,922,800 |
| 2026-10-21 | 3.420 | 3.545 | 3.420 | 3.460 | 3.460 | 997,600 |
| 2026-10-20 | 3.405 | 3.480 | 3.365 | 3.460 | 3.460 | 1,193,200 |
| 2026-10-16 | 3.540 | 3.540 | 3.330 | 3.420 | 3.420 | 2,365,200 |
| 2026-10-15 | 3.510 | 3.510 | 3.315 | 3.440 | 3.440 | 2,817,200 |
| 2026-10-14 | 3.575 | 3.690 | 3.505 | 3.550 | 3.550 | 636,400 |
| 2026-10-13 | 3.660 | 3.660 | 3.450 | 3.625 | 3.625 | 912,000 |
| 2026-10-12 | 3.720 | 3.720 | 3.485 | 3.490 | 3.490 | 1,258,000 |
| 2026-10-09 | 3.840 | 3.890 | 3.670 | 3.690 | 3.690 | 3,154,400 |
| 2026-10-08 | 3.850 | 3.860 | 3.630 | 3.670 | 3.670 | 3,163,200 |
| 2026-10-07 | 3.750 | 3.930 | 3.700 | 3.840 | 3.840 | 2,585,600 |
| 2026-10-06 | 3.630 | 3.780 | 3.625 | 3.750 | 3.750 | 1,523,600 |
| 2026-10-05 | 3.475 | 3.685 | 3.475 | 3.635 | 3.635 | 568,169 |
| 2026-10-02 | 3.625 | 3.635 | 3.495 | 3.595 | 3.595 | 1,193,200 |
| 2026-09-30 | 3.430 | 3.630 | 3.410 | 3.625 | 3.625 | 739,000 |
| 2026-09-29 | 3.435 | 3.490 | 3.390 | 3.465 | 3.465 | 1,152,000 |
| 2026-09-28 | 3.475 | 3.505 | 3.435 | 3.465 | 3.465 | 486,800 |
| 2026-09-25 | 3.495 | 3.495 | 3.360 | 3.475 | 3.475 | 1,165,600 |
| 2026-09-24 | 3.560 | 3.580 | 3.490 | 3.510 | 3.510 | 742,400 |
| 2026-09-23 | 3.625 | 3.700 | 3.585 | 3.605 | 3.605 | 1,213,200 |
| 2026-09-22 | 3.665 | 3.680 | 3.580 | 3.580 | 3.580 | 827,600 |
| 2026-09-21 | 3.505 | 3.730 | 3.505 | 3.675 | 3.675 | 1,642,000 |
| 2026-09-18 | 3.625 | 3.635 | 3.470 | 3.485 | 3.485 | 1,995,200 |
| 2026-09-17 | 3.575 | 3.575 | 3.460 | 3.515 | 3.515 | 1,408,400 |
| 2026-09-16 | 3.555 | 3.575 | 3.455 | 3.575 | 3.575 | 1,381,600 |
| 2026-09-15 | 3.715 | 3.715 | 3.470 | 3.510 | 3.510 | 2,990,400 |
| 2026-09-14 | 3.750 | 3.750 | 3.645 | 3.665 | 3.665 | 2,307,200 |
| 2026-09-11 | 3.850 | 3.850 | 3.655 | 3.710 | 3.710 | 2,690,000 |
| 2026-09-10 | 3.915 | 3.930 | 3.830 | 3.850 | 3.850 | 1,311,600 |
| 2026-09-09 | 3.940 | 3.940 | 3.860 | 3.915 | 3.915 | 786,000 |
| 2026-09-08 | 3.930 | 3.980 | 3.895 | 3.910 | 3.910 | 1,298,800 |
| 2026-09-07 | 3.945 | 4.000 | 3.880 | 3.925 | 3.925 | 1,361,600 |
| 2026-09-04 | 3.940 | 4.120 | 3.910 | 3.940 | 3.940 | 2,150,800 |
| 2026-09-03 | 3.970 | 4.000 | 3.730 | 3.855 | 3.855 | 2,189,200 |
| 2026-09-02 | 3.930 | 3.930 | 3.815 | 3.880 | 3.880 | 1,604,800 |
| 2026-09-01 | 4.020 | 4.090 | 3.930 | 3.935 | 3.935 | 1,919,200 |
| 2026-08-31 | 4.050 | 4.110 | 3.900 | 4.110 | 4.110 | 8,369,000 |
| 2026-08-28 | 4.085 | 4.180 | 4.025 | 4.120 | 4.120 | 878,800 |
| 2026-08-27 | 4.015 | 4.145 | 3.905 | 4.145 | 4.145 | 874,569 |
| 2026-08-26 | 4.140 | 4.220 | 4.050 | 4.050 | 4.050 | 877,468 |
| 2026-08-25 | 4.140 | 4.140 | 4.000 | 4.070 | 4.070 | 1,188,000 |
| 2026-08-24 | 4.395 | 4.420 | 4.105 | 4.115 | 4.115 | 2,031,096 |
| 2026-08-21 | 4.225 | 4.400 | 4.225 | 4.290 | 4.290 | 1,812,800 |
| 2026-08-20 | 4.115 | 4.350 | 4.115 | 4.230 | 4.230 | 2,686,800 |
| 2026-08-19 | 4.290 | 4.290 | 4.100 | 4.210 | 4.210 | 2,619,200 |
| 2026-08-18 | 4.450 | 4.450 | 4.320 | 4.330 | 4.330 | 926,400 |
| 2026-08-17 | 4.440 | 4.465 | 4.340 | 4.445 | 4.445 | 886,800 |
| 2026-08-14 | 4.255 | 4.395 | 4.180 | 4.360 | 4.360 | 1,126,000 |
| 2026-08-13 | 4.580 | 4.620 | 4.250 | 4.255 | 4.255 | 3,177,600 |
| 2026-08-12 | 4.435 | 4.650 | 4.300 | 4.650 | 4.650 | 2,508,670 |
| 2026-08-11 | 4.485 | 4.570 | 4.390 | 4.435 | 4.435 | 2,335,200 |
| 2026-08-10 | 4.530 | 4.740 | 4.350 | 4.450 | 4.450 | 2,270,000 |
| 2026-08-07 | 4.110 | 4.615 | 4.015 | 4.530 | 4.530 | 6,987,600 |
| 2026-08-06 | 4.240 | 4.240 | 3.980 | 3.990 | 3.990 | 1,152,000 |
| 2026-08-05 | 4.190 | 4.280 | 4.150 | 4.255 | 4.255 | 1,158,400 |
| 2026-08-04 | 4.205 | 4.230 | 4.120 | 4.230 | 4.230 | 2,301,600 |
| 2026-08-03 | 3.955 | 4.250 | 3.920 | 4.200 | 4.200 | 5,628,000 |
| 2026-07-31 | 3.920 | 3.970 | 3.860 | 3.880 | 3.880 | 847,600 |
| 2026-07-30 | 3.900 | 4.010 | 3.850 | 3.920 | 3.920 | 1,260,000 |
| 2026-07-29 | 3.910 | 3.940 | 3.840 | 3.930 | 3.930 | 1,040,400 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-05-26 | 1.2808 HKD |
| 2021-06-22 | 0.1213 HKD |
| 2020-06-26 | 0.0657 HKD |
| 2019-07-03 | 0.1708 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.