Xinte Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 7.920 | 7.920 | 7.690 | 7.780 | 7.780 | 965,800 |
| 2026-01-27 | 7.820 | 8.060 | 7.550 | 7.850 | 7.850 | 1,450,000 |
| 2026-01-26 | 7.950 | 8.220 | 7.680 | 7.820 | 7.820 | 3,036,400 |
| 2026-01-23 | 7.420 | 7.950 | 7.420 | 7.930 | 7.930 | 5,745,950 |
| 2026-01-22 | 7.200 | 7.390 | 7.200 | 7.340 | 7.340 | 756,400 |
| 2026-01-21 | 7.340 | 7.360 | 7.210 | 7.320 | 7.320 | 844,000 |
| 2026-01-20 | 7.360 | 7.370 | 7.160 | 7.340 | 7.340 | 835,600 |
| 2026-01-19 | 7.200 | 7.420 | 7.180 | 7.360 | 7.360 | 1,036,800 |
| 2026-01-16 | 7.220 | 7.440 | 7.200 | 7.280 | 7.280 | 903,600 |
| 2026-01-15 | 7.390 | 7.540 | 7.120 | 7.220 | 7.220 | 2,431,600 |
| 2026-01-14 | 7.070 | 7.370 | 7.070 | 7.360 | 7.360 | 2,549,000 |
| 2026-01-13 | 6.840 | 7.170 | 6.840 | 7.020 | 7.020 | 2,839,200 |
| 2026-01-12 | 6.800 | 6.950 | 6.670 | 6.920 | 6.920 | 3,058,400 |
| 2026-01-09 | 7.420 | 7.420 | 6.790 | 6.800 | 6.800 | 6,850,000 |
| 2026-01-08 | 7.750 | 7.750 | 7.380 | 7.430 | 7.430 | 1,422,800 |
| 2026-01-07 | 7.690 | 7.740 | 7.600 | 7.710 | 7.710 | 662,000 |
| 2026-01-06 | 7.640 | 7.770 | 7.620 | 7.720 | 7.720 | 1,132,400 |
| 2026-01-05 | 7.500 | 7.720 | 7.480 | 7.600 | 7.600 | 934,000 |
| 2026-01-02 | 7.340 | 7.650 | 7.290 | 7.500 | 7.500 | 964,400 |
| 2025-12-31 | 7.550 | 7.550 | 7.330 | 7.350 | 7.350 | 570,400 |
| 2025-12-30 | 7.700 | 7.700 | 7.450 | 7.510 | 7.510 | 766,400 |
| 2025-12-29 | 7.470 | 7.800 | 7.350 | 7.700 | 7.700 | 3,639,306 |
| 2025-12-24 | 7.290 | 7.450 | 7.280 | 7.280 | 7.280 | 569,569 |
| 2025-12-23 | 7.380 | 7.390 | 7.290 | 7.350 | 7.350 | 1,203,600 |
| 2025-12-22 | 7.290 | 7.420 | 7.290 | 7.380 | 7.380 | 1,138,000 |
| 2025-12-19 | 7.210 | 7.290 | 7.100 | 7.290 | 7.290 | 450,800 |
| 2025-12-18 | 7.270 | 7.320 | 7.160 | 7.200 | 7.200 | 515,200 |
| 2025-12-17 | 7.140 | 7.400 | 7.110 | 7.320 | 7.320 | 1,239,600 |
| 2025-12-16 | 7.230 | 7.230 | 7.020 | 7.150 | 7.150 | 1,339,200 |
| 2025-12-15 | 7.280 | 7.470 | 7.200 | 7.320 | 7.320 | 995,600 |
| 2025-12-12 | 7.120 | 7.510 | 7.100 | 7.270 | 7.270 | 1,644,000 |
| 2025-12-11 | 7.210 | 7.280 | 7.020 | 7.090 | 7.090 | 1,994,000 |
| 2025-12-10 | 7.550 | 7.550 | 7.180 | 7.210 | 7.210 | 1,407,600 |
| 2025-12-09 | 7.320 | 7.660 | 7.170 | 7.550 | 7.550 | 2,293,200 |
| 2025-12-08 | 7.440 | 7.450 | 7.300 | 7.420 | 7.420 | 999,400 |
| 2025-12-05 | 7.420 | 7.500 | 7.370 | 7.450 | 7.450 | 551,200 |
| 2025-12-04 | 7.360 | 7.420 | 7.300 | 7.400 | 7.400 | 325,200 |
| 2025-12-03 | 7.360 | 7.520 | 7.320 | 7.390 | 7.390 | 806,400 |
| 2025-12-02 | 7.410 | 7.480 | 7.300 | 7.410 | 7.410 | 1,284,400 |
| 2025-12-01 | 7.400 | 7.640 | 7.400 | 7.500 | 7.500 | 1,242,400 |
| 2025-11-28 | 7.450 | 7.510 | 7.360 | 7.400 | 7.400 | 461,600 |
| 2025-11-27 | 7.390 | 7.560 | 7.300 | 7.450 | 7.450 | 1,157,650 |
| 2025-11-26 | 7.390 | 7.570 | 7.370 | 7.370 | 7.370 | 1,511,250 |
| 2025-11-25 | 7.220 | 7.440 | 7.220 | 7.360 | 7.360 | 1,031,760 |
| 2025-11-24 | 7.350 | 7.350 | 7.080 | 7.160 | 7.160 | 2,550,500 |
| 2025-11-21 | 7.700 | 7.720 | 7.240 | 7.260 | 7.260 | 3,338,240 |
| 2025-11-20 | 8.190 | 8.230 | 7.750 | 7.790 | 7.790 | 3,072,400 |
| 2025-11-19 | 8.130 | 8.220 | 7.910 | 8.150 | 8.150 | 1,480,000 |
| 2025-11-18 | 8.350 | 8.350 | 7.890 | 8.050 | 8.050 | 1,942,494 |
| 2025-11-17 | 8.300 | 8.360 | 8.100 | 8.290 | 8.290 | 1,322,800 |
| 2025-11-14 | 8.410 | 8.560 | 8.250 | 8.330 | 8.330 | 3,039,200 |
| 2025-11-13 | 8.450 | 8.950 | 8.360 | 8.610 | 8.610 | 2,650,000 |
| 2025-11-12 | 9.000 | 9.000 | 8.180 | 8.410 | 8.410 | 4,204,800 |
| 2025-11-11 | 8.990 | 9.250 | 8.860 | 8.950 | 8.950 | 3,678,400 |
| 2025-11-10 | 8.660 | 9.080 | 8.630 | 9.010 | 9.010 | 6,661,700 |
| 2025-11-07 | 8.470 | 8.780 | 8.300 | 8.660 | 8.660 | 5,364,500 |
| 2025-11-06 | 8.090 | 8.570 | 8.090 | 8.470 | 8.470 | 4,584,500 |
| 2025-11-05 | 7.890 | 8.110 | 7.510 | 8.090 | 8.090 | 3,572,900 |
| 2025-11-04 | 8.010 | 8.100 | 7.810 | 7.890 | 7.890 | 2,371,600 |
| 2025-11-03 | 7.810 | 8.150 | 7.700 | 8.010 | 8.010 | 3,354,000 |
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.