Xinte Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 8.260 | 8.530 | 7.760 | 7.760 | 7.760 | 6,769,400 |
| 2025-10-30 | 8.170 | 8.880 | 8.170 | 8.420 | 8.420 | 11,952,600 |
| 2025-10-28 | 7.850 | 8.180 | 7.800 | 7.890 | 7.890 | 2,460,000 |
| 2025-10-27 | 7.840 | 8.100 | 7.820 | 7.980 | 7.980 | 1,933,200 |
| 2025-10-24 | 7.610 | 7.780 | 7.600 | 7.680 | 7.680 | 966,400 |
| 2025-10-23 | 7.500 | 7.650 | 7.360 | 7.620 | 7.620 | 1,536,800 |
| 2025-10-22 | 7.750 | 7.750 | 7.500 | 7.600 | 7.600 | 938,200 |
| 2025-10-21 | 7.940 | 7.940 | 7.700 | 7.730 | 7.730 | 1,722,400 |
| 2025-10-20 | 7.800 | 7.890 | 7.700 | 7.780 | 7.780 | 1,805,600 |
| 2025-10-17 | 8.380 | 8.380 | 7.580 | 7.610 | 7.610 | 4,906,900 |
| 2025-10-16 | 8.440 | 8.450 | 8.080 | 8.190 | 8.190 | 1,920,500 |
| 2025-10-15 | 8.160 | 8.440 | 8.030 | 8.390 | 8.390 | 3,270,000 |
| 2025-10-14 | 8.110 | 8.530 | 7.900 | 7.950 | 7.950 | 3,322,400 |
| 2025-10-13 | 7.970 | 8.040 | 7.510 | 8.040 | 8.040 | 3,056,920 |
| 2025-10-10 | 8.840 | 8.960 | 8.130 | 8.140 | 8.140 | 5,546,000 |
| 2025-10-09 | 8.790 | 9.290 | 8.480 | 8.970 | 8.970 | 5,965,200 |
| 2025-10-08 | 8.870 | 8.870 | 8.480 | 8.630 | 8.630 | 1,479,200 |
| 2025-10-06 | 8.900 | 8.990 | 8.650 | 8.740 | 8.740 | 1,733,200 |
| 2025-10-03 | 8.570 | 8.960 | 8.480 | 8.940 | 8.940 | 4,178,800 |
| 2025-10-02 | 8.300 | 8.590 | 8.200 | 8.570 | 8.570 | 2,730,980 |
| 2025-09-30 | 8.200 | 8.390 | 8.120 | 8.270 | 8.270 | 2,522,418 |
| 2025-09-29 | 7.900 | 8.250 | 7.900 | 8.120 | 8.120 | 3,732,000 |
| 2025-09-26 | 8.310 | 8.310 | 7.880 | 7.900 | 7.900 | 2,498,600 |
| 2025-09-25 | 8.260 | 8.490 | 8.180 | 8.300 | 8.300 | 3,552,800 |
| 2025-09-24 | 7.960 | 8.200 | 7.780 | 8.110 | 8.110 | 2,256,000 |
| 2025-09-23 | 8.130 | 8.130 | 7.700 | 7.960 | 7.960 | 3,351,600 |
| 2025-09-22 | 8.060 | 8.250 | 8.030 | 8.130 | 8.130 | 2,237,600 |
| 2025-09-19 | 8.080 | 8.150 | 7.940 | 8.150 | 8.150 | 2,556,500 |
| 2025-09-18 | 8.230 | 8.290 | 7.810 | 7.950 | 7.950 | 3,822,400 |
| 2025-09-17 | 8.000 | 8.330 | 7.860 | 8.240 | 8.240 | 5,614,800 |
| 2025-09-16 | 8.060 | 8.200 | 7.780 | 8.000 | 8.000 | 2,515,600 |
| 2025-09-15 | 7.650 | 8.020 | 7.650 | 7.840 | 7.840 | 3,491,200 |
| 2025-09-12 | 8.080 | 8.190 | 7.580 | 7.650 | 7.650 | 9,703,200 |
| 2025-09-11 | 8.170 | 8.190 | 7.820 | 8.090 | 8.090 | 2,339,200 |
| 2025-09-10 | 8.230 | 8.330 | 7.800 | 8.010 | 8.010 | 5,226,814 |
| 2025-09-09 | 8.340 | 8.340 | 8.010 | 8.230 | 8.230 | 4,930,000 |
| 2025-09-08 | 8.890 | 9.180 | 8.090 | 8.410 | 8.410 | 11,869,600 |
| 2025-09-05 | 7.690 | 8.930 | 7.690 | 8.890 | 8.890 | 19,427,600 |
| 2025-09-04 | 7.820 | 8.060 | 7.580 | 7.580 | 7.580 | 4,688,000 |
| 2025-09-03 | 7.940 | 8.100 | 7.710 | 7.810 | 7.810 | 7,379,200 |
| 2025-09-02 | 7.220 | 7.870 | 7.220 | 7.770 | 7.770 | 13,038,400 |
| 2025-09-01 | 6.900 | 7.330 | 6.700 | 7.220 | 7.220 | 7,716,800 |
| 2025-08-29 | 6.790 | 7.030 | 6.720 | 6.790 | 6.790 | 2,198,800 |
| 2025-08-28 | 6.810 | 6.810 | 6.550 | 6.710 | 6.710 | 4,068,400 |
| 2025-08-27 | 7.110 | 7.190 | 6.800 | 6.810 | 6.810 | 2,957,200 |
| 2025-08-26 | 7.100 | 7.270 | 7.000 | 7.110 | 7.110 | 2,764,180 |
| 2025-08-25 | 7.170 | 7.440 | 7.080 | 7.150 | 7.150 | 2,897,600 |
| 2025-08-22 | 6.930 | 7.220 | 6.840 | 7.170 | 7.170 | 2,814,800 |
| 2025-08-21 | 7.110 | 7.110 | 6.840 | 6.940 | 6.940 | 1,972,400 |
| 2025-08-20 | 6.950 | 7.170 | 6.840 | 7.110 | 7.110 | 4,077,600 |
| 2025-08-19 | 7.120 | 7.190 | 6.930 | 6.950 | 6.950 | 1,770,800 |
| 2025-08-18 | 7.010 | 7.380 | 6.970 | 7.150 | 7.150 | 4,472,800 |
| 2025-08-15 | 6.500 | 7.020 | 6.460 | 7.000 | 7.000 | 6,345,600 |
| 2025-08-14 | 6.760 | 6.760 | 6.470 | 6.520 | 6.520 | 4,134,400 |
| 2025-08-13 | 6.940 | 7.030 | 6.730 | 6.770 | 6.770 | 2,096,800 |
| 2025-08-12 | 6.860 | 7.000 | 6.640 | 6.900 | 6.900 | 2,547,600 |
| 2025-08-11 | 6.600 | 6.950 | 6.600 | 6.950 | 6.950 | 3,256,400 |
| 2025-08-08 | 6.540 | 6.790 | 6.540 | 6.610 | 6.610 | 1,736,400 |
| 2025-08-07 | 6.700 | 6.790 | 6.440 | 6.580 | 6.580 | 2,408,000 |
| 2025-08-06 | 6.650 | 6.710 | 6.470 | 6.640 | 6.640 | 2,500,000 |
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.