Xinte Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 4.550 | 4.790 | 4.500 | 4.720 | 4.720 | 1,528,400 |
| 2025-05-09 | 4.750 | 4.750 | 4.440 | 4.450 | 4.450 | 1,258,800 |
| 2025-05-08 | 4.850 | 4.850 | 4.620 | 4.630 | 4.630 | 1,204,000 |
| 2025-05-07 | 4.680 | 4.860 | 4.680 | 4.840 | 4.840 | 1,319,200 |
| 2025-05-06 | 4.570 | 4.650 | 4.490 | 4.620 | 4.620 | 956,000 |
| 2025-05-02 | 4.450 | 4.620 | 4.420 | 4.570 | 4.570 | 856,800 |
| 2025-04-30 | 4.500 | 4.520 | 4.430 | 4.450 | 4.450 | 634,800 |
| 2025-04-29 | 4.460 | 4.570 | 4.460 | 4.500 | 4.500 | 288,400 |
| 2025-04-28 | 4.460 | 4.500 | 4.380 | 4.450 | 4.450 | 395,600 |
| 2025-04-25 | 4.510 | 4.650 | 4.470 | 4.500 | 4.500 | 761,600 |
| 2025-04-24 | 4.790 | 4.800 | 4.390 | 4.510 | 4.510 | 776,400 |
| 2025-04-23 | 4.380 | 4.620 | 4.300 | 4.560 | 4.560 | 1,812,207 |
| 2025-04-22 | 4.330 | 4.340 | 4.130 | 4.300 | 4.300 | 1,136,400 |
| 2025-04-17 | 4.250 | 4.360 | 4.200 | 4.330 | 4.330 | 510,941 |
| 2025-04-16 | 4.330 | 4.350 | 4.170 | 4.220 | 4.220 | 782,000 |
| 2025-04-15 | 4.430 | 4.450 | 4.320 | 4.400 | 4.400 | 722,072 |
| 2025-04-14 | 4.350 | 4.510 | 4.350 | 4.420 | 4.420 | 1,217,200 |
| 2025-04-11 | 4.230 | 4.340 | 4.200 | 4.280 | 4.280 | 752,800 |
| 2025-04-10 | 4.290 | 4.450 | 4.210 | 4.230 | 4.230 | 1,505,600 |
| 2025-04-09 | 4.000 | 4.260 | 3.780 | 4.240 | 4.240 | 2,988,400 |
| 2025-04-08 | 4.240 | 4.280 | 4.020 | 4.140 | 4.140 | 3,324,800 |
| 2025-04-07 | 4.740 | 4.740 | 4.020 | 4.110 | 4.110 | 4,244,400 |
| 2025-04-03 | 4.800 | 4.900 | 4.680 | 4.900 | 4.900 | 2,744,800 |
| 2025-04-02 | 4.840 | 5.010 | 4.820 | 4.950 | 4.950 | 2,492,400 |
| 2025-04-01 | 4.940 | 5.050 | 4.880 | 4.930 | 4.930 | 2,128,400 |
| 2025-03-31 | 5.180 | 5.180 | 4.820 | 4.950 | 4.950 | 3,488,000 |
| 2025-03-28 | 5.360 | 5.400 | 5.040 | 5.150 | 5.150 | 4,174,400 |
| 2025-03-27 | 5.480 | 5.480 | 5.290 | 5.390 | 5.390 | 2,742,100 |
| 2025-03-26 | 5.490 | 5.560 | 5.420 | 5.480 | 5.480 | 1,882,030 |
| 2025-03-25 | 5.550 | 5.670 | 5.390 | 5.410 | 5.410 | 2,775,900 |
| 2025-03-24 | 5.830 | 5.830 | 5.450 | 5.590 | 5.590 | 3,373,600 |
| 2025-03-21 | 5.920 | 5.920 | 5.780 | 5.790 | 5.790 | 1,992,000 |
| 2025-03-20 | 6.020 | 6.070 | 5.920 | 5.940 | 5.940 | 1,722,800 |
| 2025-03-19 | 5.920 | 6.020 | 5.860 | 6.020 | 6.020 | 1,125,230 |
| 2025-03-18 | 6.000 | 6.110 | 5.890 | 5.910 | 5.910 | 2,977,782 |
| 2025-03-17 | 5.820 | 6.100 | 5.770 | 5.940 | 5.940 | 3,223,831 |
| 2025-03-14 | 5.950 | 5.950 | 5.740 | 5.810 | 5.810 | 3,945,200 |
| 2025-03-13 | 6.290 | 6.460 | 5.940 | 5.940 | 5.940 | 5,251,000 |
| 2025-03-12 | 6.450 | 6.450 | 6.210 | 6.290 | 6.290 | 3,357,422 |
| 2025-03-11 | 6.550 | 6.550 | 6.320 | 6.440 | 6.440 | 3,978,489 |
| 2025-03-10 | 7.330 | 7.330 | 6.550 | 6.580 | 6.580 | 9,371,600 |
| 2025-03-07 | 7.510 | 7.640 | 7.330 | 7.360 | 7.360 | 4,854,400 |
| 2025-03-06 | 7.320 | 7.500 | 7.300 | 7.460 | 7.460 | 4,478,000 |
| 2025-03-05 | 7.300 | 7.400 | 7.160 | 7.300 | 7.300 | 3,051,600 |
| 2025-03-04 | 7.540 | 7.540 | 7.210 | 7.260 | 7.260 | 4,088,400 |
| 2025-03-03 | 7.220 | 7.700 | 7.040 | 7.540 | 7.540 | 9,740,800 |
| 2025-02-28 | 7.230 | 7.290 | 7.030 | 7.030 | 7.030 | 5,366,444 |
| 2025-02-27 | 7.480 | 7.580 | 7.190 | 7.300 | 7.300 | 2,165,600 |
| 2025-02-26 | 7.140 | 7.550 | 7.120 | 7.480 | 7.480 | 3,982,200 |
| 2025-02-25 | 7.240 | 7.350 | 7.080 | 7.130 | 7.130 | 3,344,827 |
| 2025-02-24 | 7.260 | 7.340 | 6.940 | 7.250 | 7.250 | 5,553,200 |
| 2025-02-21 | 7.690 | 7.700 | 7.310 | 7.420 | 7.420 | 4,819,600 |
| 2025-02-20 | 7.500 | 7.600 | 7.320 | 7.580 | 7.580 | 2,870,400 |
| 2025-02-19 | 7.300 | 7.490 | 7.260 | 7.480 | 7.480 | 1,490,068 |
| 2025-02-18 | 7.410 | 7.530 | 7.320 | 7.400 | 7.400 | 1,298,900 |
| 2025-02-17 | 7.400 | 7.460 | 7.210 | 7.390 | 7.390 | 1,777,600 |
| 2025-02-14 | 7.270 | 7.490 | 7.260 | 7.350 | 7.350 | 1,631,200 |
| 2025-02-13 | 7.510 | 7.530 | 7.190 | 7.220 | 7.220 | 3,469,200 |
| 2025-02-12 | 7.520 | 7.520 | 7.370 | 7.460 | 7.460 | 2,096,000 |
| 2025-02-11 | 7.770 | 7.870 | 7.440 | 7.450 | 7.450 | 3,984,400 |
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.