Xinte Energy Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	9.500	9.500	9.280	9.380	9.380	550,800
2024-02-14	9.180	9.420	8.950	9.350	9.350	766,000
2024-02-09	9.530	9.530	9.140	9.290	9.290	440,800
2024-02-08	9.170	9.690	9.120	9.560	9.560	2,848,800
2024-02-07	9.260	9.440	9.070	9.130	9.130	1,011,200
2024-02-06	9.000	9.480	9.000	9.260	9.260	1,399,194
2024-02-05	9.030	9.120	8.770	8.920	8.920	2,674,798
2024-02-02	9.190	9.290	9.010	9.120	9.120	1,301,600
2024-02-01	9.080	9.160	8.860	9.040	9.040	1,239,600
2024-01-31	9.000	9.080	8.760	8.810	8.810	1,535,200
2024-01-30	9.100	9.150	8.960	9.080	9.080	1,402,400
2024-01-29	9.510	9.660	9.000	9.060	9.060	1,506,800
2024-01-26	9.690	9.740	9.390	9.450	9.450	1,794,800
2024-01-25	9.520	9.620	9.230	9.590	9.590	1,749,200
2024-01-24	9.000	9.500	9.000	9.450	9.450	1,765,200
2024-01-23	8.690	9.060	8.590	8.910	8.910	1,192,400
2024-01-22	9.310	9.310	8.680	8.720	8.720	2,121,600
2024-01-19	9.480	9.480	9.160	9.240	9.240	1,281,600
2024-01-18	9.460	9.500	9.070	9.500	9.500	2,076,400
2024-01-17	9.760	9.760	9.140	9.190	9.190	1,878,000
2024-01-16	9.810	10.020	9.700	9.760	9.760	575,200
2024-01-15	10.020	10.060	9.790	9.840	9.840	954,800
2024-01-12	10.140	10.280	10.040	10.100	10.100	777,200
2024-01-11	10.140	10.340	10.020	10.240	10.240	1,653,600
2024-01-10	10.460	10.480	10.120	10.160	10.160	755,200
2024-01-09	10.440	10.760	10.280	10.320	10.320	822,000
2024-01-08	10.520	10.520	10.200	10.220	10.220	1,310,400
2024-01-05	10.800	10.800	10.460	10.520	10.520	728,598
2024-01-04	10.620	10.820	10.380	10.800	10.800	1,288,400
2024-01-03	10.560	10.720	10.460	10.540	10.540	610,000
2024-01-02	10.980	10.980	10.580	10.660	10.660	1,264,400
2023-12-29	10.920	11.040	10.800	10.940	10.940	1,439,600
2023-12-28	10.220	11.080	10.220	10.940	10.940	3,622,000
2023-12-27	10.320	10.320	10.120	10.240	10.240	930,800
2023-12-22	10.380	10.420	10.200	10.320	10.320	1,942,400
2023-12-21	10.020	10.360	10.020	10.340	10.340	1,404,000
2023-12-20	10.120	10.360	10.040	10.140	10.140	986,672
2023-12-19	9.980	10.160	9.970	10.100	10.100	829,000
2023-12-18	10.200	10.380	9.980	10.060	10.060	1,626,568
2023-12-15	9.780	10.300	9.780	10.200	10.200	4,841,600
2023-12-14	9.510	9.870	9.510	9.650	9.650	1,687,200
2023-12-13	9.480	9.590	9.270	9.520	9.520	3,299,600
2023-12-12	9.160	9.600	9.120	9.550	9.550	9,481,074
2023-12-11	9.200	9.280	9.060	9.230	9.230	1,526,000
2023-12-08	9.420	9.570	9.310	9.330	9.330	1,218,000
2023-12-07	9.500	9.580	9.170	9.450	9.450	3,383,600
2023-12-06	9.430	9.780	9.380	9.640	9.640	1,603,200
2023-12-05	9.610	9.660	9.420	9.500	9.500	2,870,000
2023-12-04	9.770	9.800	9.610	9.640	9.640	1,196,000
2023-12-01	10.000	10.080	9.700	9.710	9.710	3,207,200
2023-11-30	10.200	10.280	10.000	10.020	10.020	1,972,400
2023-11-29	10.360	10.360	9.990	10.020	10.020	3,093,200
2023-11-28	10.340	10.440	10.280	10.360	10.360	1,229,200
2023-11-27	10.580	10.620	10.300	10.420	10.420	1,715,200
2023-11-24	10.800	10.860	10.580	10.620	10.620	1,150,400
2023-11-23	10.460	10.860	10.460	10.860	10.860	1,450,800
2023-11-22	10.940	10.940	10.400	10.520	10.520	4,234,400
2023-11-21	10.700	11.140	10.700	10.840	10.840	3,865,200
2023-11-20	10.820	10.820	10.440	10.620	10.620	3,633,200
2023-11-17	11.240	11.240	10.600	10.640	10.640	4,579,600

← NewerPage 12 of 21 · 1,234 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.