Xinte Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 7.750 | 7.870 | 7.630 | 7.800 | 7.800 | 2,736,800 |
| 2025-02-07 | 7.290 | 7.840 | 7.290 | 7.760 | 7.760 | 5,680,800 |
| 2025-02-06 | 7.120 | 7.460 | 7.120 | 7.290 | 7.290 | 2,478,000 |
| 2025-02-05 | 7.360 | 7.410 | 7.150 | 7.280 | 7.280 | 4,675,200 |
| 2025-02-04 | 7.230 | 7.380 | 7.210 | 7.360 | 7.360 | 502,000 |
| 2025-02-03 | 7.250 | 7.250 | 6.710 | 7.230 | 7.230 | 1,048,000 |
| 2025-01-28 | 7.290 | 7.290 | 7.210 | 7.280 | 7.280 | 181,600 |
| 2025-01-27 | 7.300 | 7.450 | 7.220 | 7.440 | 7.440 | 1,879,600 |
| 2025-01-24 | 7.150 | 7.360 | 7.150 | 7.230 | 7.230 | 2,086,000 |
| 2025-01-23 | 7.300 | 7.390 | 7.120 | 7.200 | 7.200 | 831,200 |
| 2025-01-22 | 7.260 | 7.260 | 7.050 | 7.260 | 7.260 | 1,158,000 |
| 2025-01-21 | 7.360 | 7.390 | 7.240 | 7.240 | 7.240 | 954,400 |
| 2025-01-20 | 7.400 | 7.470 | 7.300 | 7.340 | 7.340 | 1,407,462 |
| 2025-01-17 | 7.340 | 7.420 | 7.250 | 7.370 | 7.370 | 930,400 |
| 2025-01-16 | 7.370 | 7.500 | 7.340 | 7.390 | 7.390 | 1,571,600 |
| 2025-01-15 | 7.100 | 7.500 | 7.020 | 7.370 | 7.370 | 2,291,000 |
| 2025-01-14 | 6.930 | 7.130 | 6.900 | 7.100 | 7.100 | 1,596,580 |
| 2025-01-13 | 7.050 | 7.050 | 6.870 | 6.930 | 6.930 | 1,781,380 |
| 2025-01-10 | 7.280 | 7.280 | 7.010 | 7.030 | 7.030 | 1,332,800 |
| 2025-01-09 | 7.310 | 7.410 | 7.210 | 7.280 | 7.280 | 1,378,400 |
| 2025-01-08 | 7.280 | 7.330 | 7.150 | 7.320 | 7.320 | 911,200 |
| 2025-01-07 | 7.380 | 7.540 | 7.250 | 7.380 | 7.380 | 1,230,400 |
| 2025-01-06 | 7.200 | 7.450 | 7.100 | 7.430 | 7.430 | 2,420,614 |
| 2025-01-03 | 7.260 | 7.320 | 7.060 | 7.110 | 7.110 | 1,625,600 |
| 2025-01-02 | 7.490 | 7.490 | 7.160 | 7.170 | 7.170 | 2,236,400 |
| 2024-12-31 | 7.480 | 7.540 | 7.410 | 7.490 | 7.490 | 585,200 |
| 2024-12-30 | 7.460 | 7.550 | 7.380 | 7.490 | 7.490 | 2,335,544 |
| 2024-12-27 | 7.730 | 7.730 | 7.260 | 7.460 | 7.460 | 3,178,800 |
| 2024-12-24 | 7.500 | 7.790 | 7.500 | 7.780 | 7.780 | 1,748,000 |
| 2024-12-23 | 7.480 | 7.650 | 7.460 | 7.460 | 7.460 | 1,585,200 |
| 2024-12-20 | 7.590 | 7.590 | 7.420 | 7.420 | 7.420 | 2,652,000 |
| 2024-12-19 | 7.760 | 7.760 | 7.440 | 7.590 | 7.590 | 3,106,241 |
| 2024-12-18 | 7.840 | 7.840 | 7.730 | 7.790 | 7.790 | 1,585,944 |
| 2024-12-17 | 7.680 | 7.970 | 7.630 | 7.750 | 7.750 | 2,065,200 |
| 2024-12-16 | 7.580 | 7.710 | 7.550 | 7.680 | 7.680 | 2,691,600 |
| 2024-12-13 | 7.860 | 7.870 | 7.570 | 7.690 | 7.690 | 5,047,200 |
| 2024-12-12 | 7.880 | 8.040 | 7.820 | 7.970 | 7.970 | 3,374,400 |
| 2024-12-11 | 7.790 | 7.920 | 7.780 | 7.880 | 7.880 | 2,243,600 |
| 2024-12-10 | 8.350 | 8.440 | 7.790 | 7.790 | 7.790 | 3,659,200 |
| 2024-12-09 | 8.030 | 8.190 | 7.760 | 8.100 | 8.100 | 5,303,400 |
| 2024-12-06 | 8.140 | 8.140 | 7.790 | 7.950 | 7.950 | 4,204,000 |
| 2024-12-05 | 8.110 | 8.230 | 8.050 | 8.190 | 8.190 | 2,310,400 |
| 2024-12-04 | 8.700 | 8.700 | 8.130 | 8.150 | 8.150 | 2,161,600 |
| 2024-12-03 | 8.520 | 8.790 | 8.360 | 8.550 | 8.550 | 2,376,080 |
| 2024-12-02 | 8.540 | 8.540 | 8.210 | 8.460 | 8.460 | 3,424,000 |
| 2024-11-29 | 8.280 | 8.560 | 8.280 | 8.510 | 8.510 | 2,116,400 |
| 2024-11-28 | 8.280 | 8.380 | 8.140 | 8.280 | 8.280 | 1,029,200 |
| 2024-11-27 | 8.050 | 8.290 | 7.980 | 8.280 | 8.280 | 1,285,600 |
| 2024-11-26 | 8.150 | 8.450 | 7.960 | 8.090 | 8.090 | 1,946,400 |
| 2024-11-25 | 7.970 | 8.090 | 7.870 | 8.090 | 8.090 | 3,074,800 |
| 2024-11-22 | 8.260 | 8.320 | 7.820 | 7.940 | 7.940 | 3,505,600 |
| 2024-11-21 | 8.920 | 9.010 | 8.260 | 8.260 | 8.260 | 7,681,200 |
| 2024-11-20 | 8.670 | 8.670 | 8.350 | 8.470 | 8.470 | 2,631,200 |
| 2024-11-19 | 8.390 | 8.660 | 8.290 | 8.660 | 8.660 | 2,785,600 |
| 2024-11-18 | 8.320 | 8.470 | 8.250 | 8.320 | 8.320 | 2,231,200 |
| 2024-11-15 | 8.550 | 8.640 | 8.220 | 8.310 | 8.310 | 1,830,800 |
| 2024-11-14 | 8.820 | 8.820 | 8.390 | 8.550 | 8.550 | 3,737,200 |
| 2024-11-13 | 8.860 | 8.870 | 8.530 | 8.820 | 8.820 | 2,394,400 |
| 2024-11-12 | 9.070 | 9.170 | 8.740 | 8.860 | 8.860 | 3,939,899 |
| 2024-11-11 | 9.180 | 9.200 | 8.800 | 8.850 | 8.850 | 5,787,600 |
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.