Xinte Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	3.910	3.940	3.840	3.930	3.930	1,040,400
2026-07-28	3.920	3.960	3.840	3.880	3.880	849,200
2026-07-27	3.850	3.950	3.800	3.940	3.940	513,600
2026-07-24	4.090	4.090	3.850	3.880	3.880	1,142,000
2026-07-23	3.910	4.100	3.910	4.040	4.040	1,402,800
2026-07-22	3.850	4.030	3.850	3.910	3.910	852,800
2026-07-21	3.930	3.930	3.850	3.890	3.890	955,200
2026-07-20	3.870	3.910	3.840	3.850	3.850	534,400
2026-07-17	3.960	3.960	3.750	3.840	3.840	1,329,996
2026-07-16	4.040	4.100	3.930	3.970	3.970	1,130,400
2026-07-15	3.940	4.050	3.880	4.040	4.040	689,600
2026-07-14	3.800	4.010	3.720	3.940	3.940	1,009,600
2026-07-13	4.040	4.050	3.840	3.860	3.860	1,221,200
2026-07-10	3.940	4.240	3.940	4.050	4.050	1,733,430
2026-07-09	4.000	4.000	3.900	3.950	3.950	921,600
2026-07-08	4.070	4.080	3.940	4.050	4.050	843,600
2026-07-07	4.010	4.170	3.980	4.070	4.070	1,039,200
2026-07-06	4.100	4.240	4.050	4.070	4.070	1,365,200
2026-07-03	4.040	4.110	3.810	4.090	4.090	1,856,630
2026-07-02	4.050	4.190	3.930	3.960	3.960	1,414,400
2026-06-30	3.980	4.030	3.750	3.910	3.910	1,948,000
2026-06-29	3.750	4.020	3.690	3.980	3.980	2,002,800
2026-06-26	3.780	3.860	3.630	3.700	3.700	2,068,800
2026-06-25	3.960	3.960	3.770	3.860	3.860	2,706,400
2026-06-24	4.060	4.060	3.870	3.990	3.990	1,471,600
2026-06-23	4.050	4.110	3.960	3.980	3.980	1,187,600
2026-06-22	4.180	4.180	3.970	4.060	4.060	1,501,200
2026-06-18	4.160	4.230	4.080	4.180	4.180	908,800
2026-06-17	4.420	4.580	4.150	4.160	4.160	1,780,000
2026-06-16	4.670	4.670	4.400	4.400	4.400	949,600
2026-06-15	4.640	4.690	4.560	4.670	4.670	366,000
2026-06-12	4.640	4.700	4.520	4.530	4.530	1,348,800
2026-06-11	4.560	4.600	4.410	4.590	4.590	925,600
2026-06-10	4.580	4.600	4.320	4.560	4.560	1,940,800
2026-06-09	4.580	4.640	4.430	4.580	4.580	1,058,400
2026-06-08	4.760	4.760	4.460	4.600	4.600	2,364,000
2026-06-05	4.880	4.880	4.770	4.800	4.800	1,497,200
2026-06-04	4.980	4.980	4.860	4.890	4.890	897,200
2026-06-03	5.060	5.100	4.960	4.980	4.980	914,572
2026-06-02	4.920	5.110	4.880	5.060	5.060	1,596,400
2026-06-01	4.990	5.100	4.880	4.980	4.980	1,531,200
2026-05-29	5.180	5.260	4.950	4.950	4.950	1,248,400
2026-05-28	5.160	5.160	4.850	5.080	5.080	1,749,700
2026-05-27	5.390	5.390	5.070	5.160	5.160	2,607,200
2026-05-26	5.550	5.550	4.960	5.390	5.390	2,921,200
2026-05-22	5.570	5.700	5.550	5.660	5.660	682,800
2026-05-21	5.780	5.790	5.490	5.510	5.510	1,345,200
2026-05-20	5.770	5.770	5.600	5.700	5.700	1,114,800
2026-05-19	5.900	5.900	5.720	5.790	5.790	760,000
2026-05-18	5.910	5.980	5.860	5.870	5.870	798,680
2026-05-15	6.060	6.140	5.960	6.020	6.020	1,253,600
2026-05-14	6.230	6.270	6.080	6.220	6.220	1,279,600
2026-05-13	6.280	6.280	6.180	6.230	6.230	478,000
2026-05-12	6.270	6.350	6.200	6.280	6.280	645,600
2026-05-11	6.360	6.390	6.100	6.260	6.260	1,333,600
2026-05-08	6.470	6.530	6.350	6.360	6.360	1,026,400
2026-05-07	6.320	6.600	6.320	6.550	6.550	877,600
2026-05-06	6.340	6.350	6.210	6.270	6.270	962,800
2026-05-05	6.330	6.400	6.200	6.340	6.340	949,979
2026-05-04	6.590	6.760	6.330	6.490	6.490	3,269,600

← NewerPage 2 of 21 · 1,229 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.