Xinte Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	6.610	6.710	6.500	6.680	6.680	1,570,000
2025-08-04	6.720	6.720	6.520	6.610	6.610	2,492,035
2025-08-01	6.730	7.060	6.660	6.720	6.720	3,858,400
2025-07-31	7.280	7.280	6.600	6.650	6.650	10,899,240
2025-07-30	7.350	7.540	7.090	7.370	7.370	4,051,600
2025-07-29	7.050	7.390	6.820	7.350	7.350	4,888,800
2025-07-28	7.100	7.240	6.950	7.040	7.040	6,066,034
2025-07-25	7.490	7.580	7.130	7.140	7.140	5,438,400
2025-07-24	6.860	7.500	6.770	7.490	7.490	7,214,000
2025-07-23	7.220	7.440	6.820	6.870	6.870	8,924,400
2025-07-22	6.790	7.260	6.720	7.200	7.200	8,060,400
2025-07-21	6.690	6.880	6.630	6.750	6.750	2,382,000
2025-07-18	6.840	7.040	6.670	6.700	6.700	5,583,200
2025-07-17	6.600	6.850	6.450	6.670	6.670	3,478,400
2025-07-16	6.490	6.590	6.420	6.520	6.520	2,430,000
2025-07-15	6.710	6.810	6.470	6.550	6.550	2,790,000
2025-07-14	6.800	6.870	6.650	6.710	6.710	1,964,400
2025-07-11	6.890	6.950	6.660	6.710	6.710	4,572,800
2025-07-10	6.220	6.870	6.220	6.810	6.810	7,874,800
2025-07-09	6.570	6.720	6.290	6.330	6.330	6,749,600
2025-07-08	5.790	6.650	5.700	6.590	6.590	10,906,200
2025-07-07	5.990	5.990	5.660	5.850	5.850	2,806,328
2025-07-04	5.750	6.030	5.600	5.960	5.960	5,043,600
2025-07-03	5.880	5.880	5.570	5.720	5.720	4,853,600
2025-07-02	5.330	5.870	5.200	5.790	5.790	9,406,000
2025-06-30	5.220	5.450	5.060	5.330	5.330	3,919,600
2025-06-27	4.920	5.200	4.910	5.160	5.160	3,981,600
2025-06-26	4.890	4.930	4.790	4.830	4.830	516,800
2025-06-25	4.770	4.870	4.740	4.850	4.850	1,592,200
2025-06-24	4.700	4.790	4.660	4.750	4.750	741,000
2025-06-23	4.520	4.660	4.480	4.660	4.660	510,400
2025-06-20	4.600	4.870	4.510	4.570	4.570	1,104,400
2025-06-19	4.740	4.740	4.550	4.690	4.690	1,453,200
2025-06-18	4.720	4.900	4.710	4.740	4.740	759,600
2025-06-17	4.820	4.970	4.760	4.770	4.770	1,418,400
2025-06-16	4.800	4.810	4.730	4.790	4.790	692,800
2025-06-13	4.780	4.840	4.640	4.830	4.830	2,108,000
2025-06-12	4.890	4.890	4.710	4.780	4.780	1,460,000
2025-06-11	4.500	4.950	4.480	4.890	4.890	5,508,035
2025-06-10	4.420	4.490	4.370	4.480	4.480	911,200
2025-06-09	4.300	4.500	4.300	4.420	4.420	2,041,200
2025-06-06	4.330	4.410	4.230	4.350	4.350	1,001,200
2025-06-05	4.300	4.400	4.280	4.390	4.390	1,165,600
2025-06-04	4.160	4.430	4.150	4.300	4.300	2,102,400
2025-06-03	4.180	4.220	4.090	4.140	4.140	1,050,000
2025-06-02	4.130	4.190	3.850	4.190	4.190	2,325,600
2025-05-30	4.310	4.330	4.140	4.160	4.160	1,555,900
2025-05-29	4.170	4.350	4.150	4.350	4.350	1,216,800
2025-05-28	4.200	4.200	4.130	4.180	4.180	1,269,600
2025-05-27	4.340	4.340	4.180	4.190	4.190	2,192,400
2025-05-26	4.380	4.380	4.320	4.360	4.360	1,135,600
2025-05-23	4.490	4.500	4.350	4.380	4.380	1,042,000
2025-05-22	4.480	4.600	4.360	4.420	4.420	1,355,200
2025-05-21	4.400	4.560	4.380	4.550	4.550	2,260,400
2025-05-20	4.400	4.420	4.320	4.360	4.360	1,010,400
2025-05-19	4.490	4.500	4.350	4.400	4.400	1,172,000
2025-05-16	4.560	4.570	4.470	4.480	4.480	1,186,400
2025-05-15	4.690	4.690	4.530	4.560	4.560	1,328,000
2025-05-14	4.750	4.820	4.670	4.780	4.780	1,636,800
2025-05-13	4.720	4.990	4.690	4.740	4.740	2,996,000

← NewerPage 6 of 21 · 1,234 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.