Xinte Energy Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	17.000	17.200	16.480	16.800	16.800	7,230,000
2021-12-01	17.880	17.880	16.500	17.200	17.200	8,831,700
2021-11-30	17.700	18.080	17.460	17.840	17.840	3,233,000
2021-11-29	17.420	18.120	17.100	17.560	17.560	4,097,396
2021-11-26	18.300	18.320	17.420	17.420	17.420	10,477,400
2021-11-25	18.200	18.460	18.000	18.340	18.340	6,361,100
2021-11-24	18.500	18.800	18.000	18.040	18.040	9,574,000
2021-11-23	19.320	19.400	18.480	18.480	18.480	13,166,746
2021-11-22	20.000	20.000	19.180	19.520	19.520	9,533,600
2021-11-19	20.750	20.750	19.940	20.100	20.100	4,694,600
2021-11-18	20.650	21.050	20.100	20.800	20.800	5,126,000
2021-11-17	20.300	21.100	20.000	20.850	20.850	6,025,201
2021-11-16	20.100	20.450	19.780	20.300	20.300	4,593,893
2021-11-15	20.100	20.450	19.520	20.050	20.050	4,627,000
2021-11-12	20.600	21.350	19.680	19.980	19.980	12,823,743
2021-11-11	19.800	20.350	19.520	20.050	20.050	4,522,400
2021-11-10	20.450	20.450	19.360	19.800	19.800	5,869,200
2021-11-09	19.940	20.500	19.900	20.400	20.400	3,956,400
2021-11-08	19.800	20.150	19.600	19.800	19.800	7,660,800
2021-11-05	20.700	20.950	19.800	19.800	19.800	7,648,000
2021-11-04	20.400	21.400	20.350	20.550	20.550	6,626,400
2021-11-03	20.500	21.200	19.760	20.050	20.050	10,635,800
2021-11-02	22.700	23.000	20.400	20.700	20.700	16,424,600
2021-11-01	25.350	25.750	21.400	22.050	22.050	21,317,400
2021-10-29	25.950	25.950	23.750	25.050	25.050	19,466,267
2021-10-28	24.700	24.700	23.350	24.400	24.400	6,420,000
2021-10-27	23.300	24.250	23.150	23.950	23.950	6,941,400
2021-10-26	24.200	24.750	23.150	23.250	23.250	6,070,000
2021-10-25	23.400	24.150	22.600	23.950	23.950	6,481,600

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.