Xinte Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	6.800	6.800	6.400	6.500	6.500	1,740,400
2026-04-29	6.290	6.790	6.290	6.750	6.750	3,101,137
2026-04-28	6.480	6.480	6.090	6.230	6.230	2,573,600
2026-04-27	6.220	6.590	6.080	6.480	6.480	3,794,772
2026-04-24	5.710	5.930	5.710	5.870	5.870	849,200
2026-04-23	5.800	6.030	5.720	5.850	5.850	2,532,776
2026-04-22	5.970	6.000	5.790	5.800	5.800	1,245,600
2026-04-21	5.920	6.140	5.860	5.970	5.970	1,725,602
2026-04-20	5.460	5.930	5.400	5.920	5.920	2,894,800
2026-04-17	5.650	5.650	5.430	5.460	5.460	929,200
2026-04-16	5.480	5.780	5.450	5.650	5.650	2,706,400
2026-04-15	5.500	5.580	5.290	5.340	5.340	1,582,800
2026-04-14	5.500	5.540	5.280	5.500	5.500	1,319,200
2026-04-13	5.200	5.560	5.140	5.380	5.380	3,210,400
2026-04-10	5.200	5.350	5.200	5.200	5.200	1,412,800
2026-04-09	5.370	5.370	5.180	5.180	5.180	986,400
2026-04-08	5.390	5.400	5.210	5.370	5.370	1,613,737
2026-04-02	5.450	5.450	5.070	5.150	5.150	1,798,000
2026-04-01	5.290	5.490	5.240	5.480	5.480	1,074,100
2026-03-31	5.440	5.440	5.110	5.180	5.180	1,490,400
2026-03-30	5.720	5.760	5.300	5.450	5.450	1,583,600
2026-03-27	5.790	5.850	5.710	5.750	5.750	659,200
2026-03-26	6.120	6.150	5.800	5.810	5.810	1,076,800
2026-03-25	6.100	6.190	6.000	6.120	6.120	614,800
2026-03-24	5.990	6.090	5.840	6.040	6.040	801,200
2026-03-23	6.060	6.210	5.690	5.900	5.900	3,589,600
2026-03-20	6.150	6.330	6.020	6.100	6.100	1,626,400
2026-03-19	6.380	6.400	6.160	6.200	6.200	830,400
2026-03-18	6.280	6.430	6.280	6.430	6.430	937,200
2026-03-17	6.300	6.440	6.210	6.270	6.270	1,841,600
2026-03-16	6.380	6.430	6.210	6.290	6.290	958,000
2026-03-13	6.510	6.580	6.370	6.380	6.380	914,800
2026-03-12	6.400	6.580	6.340	6.540	6.540	901,600
2026-03-11	6.270	6.640	6.270	6.440	6.440	1,740,800
2026-03-10	6.340	6.410	6.230	6.260	6.260	1,404,400
2026-03-09	6.140	6.290	5.800	6.250	6.250	1,733,600
2026-03-06	6.130	6.240	6.050	6.140	6.140	807,600
2026-03-05	6.220	6.380	6.120	6.120	6.120	716,000
2026-03-04	6.400	6.400	6.070	6.140	6.140	1,701,200
2026-03-03	6.840	7.060	6.310	6.400	6.400	3,893,927
2026-03-02	7.160	7.160	6.840	6.850	6.850	1,670,800
2026-02-27	7.210	7.210	7.060	7.160	7.160	755,600
2026-02-26	7.400	7.400	7.150	7.210	7.210	1,004,600
2026-02-25	7.360	7.500	7.310	7.400	7.400	1,180,400
2026-02-24	7.470	7.570	7.290	7.360	7.360	532,000
2026-02-23	7.360	7.580	7.360	7.530	7.530	1,378,400
2026-02-20	7.300	7.340	7.100	7.260	7.260	908,400
2026-02-16	7.220	7.290	7.050	7.250	7.250	455,200
2026-02-13	7.310	7.360	7.160	7.280	7.280	1,057,200
2026-02-12	7.370	7.470	7.320	7.470	7.470	1,164,400
2026-02-11	7.480	7.530	7.360	7.400	7.400	473,600
2026-02-10	7.520	7.600	7.410	7.480	7.480	925,200
2026-02-09	7.230	7.700	7.230	7.490	7.490	1,856,000
2026-02-06	7.150	7.290	6.930	7.200	7.200	1,262,000
2026-02-05	7.400	7.530	7.090	7.150	7.150	1,488,000
2026-02-04	7.300	7.520	7.280	7.390	7.390	1,575,600
2026-02-03	7.200	7.460	7.200	7.340	7.340	1,135,468
2026-02-02	7.510	7.580	7.000	7.110	7.110	3,032,800
2026-01-30	7.830	7.830	7.530	7.610	7.610	1,252,000
2026-01-29	7.780	7.920	7.610	7.920	7.920	1,650,800

← NewerPage 3 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.