Xinte Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 3.250 | 3.410 | 3.245 | 3.380 | 3.380 | 863,200 |
| 2026-10-22 | 3.460 | 3.575 | 3.330 | 3.335 | 3.335 | 1,922,800 |
| 2026-10-21 | 3.420 | 3.545 | 3.420 | 3.460 | 3.460 | 997,600 |
| 2026-10-20 | 3.405 | 3.480 | 3.365 | 3.460 | 3.460 | 1,193,200 |
| 2026-10-16 | 3.540 | 3.540 | 3.330 | 3.420 | 3.420 | 2,365,200 |
| 2026-10-15 | 3.510 | 3.510 | 3.315 | 3.440 | 3.440 | 2,817,200 |
| 2026-10-14 | 3.575 | 3.690 | 3.505 | 3.550 | 3.550 | 636,400 |
| 2026-10-13 | 3.660 | 3.660 | 3.450 | 3.625 | 3.625 | 912,000 |
| 2026-10-12 | 3.720 | 3.720 | 3.485 | 3.490 | 3.490 | 1,258,000 |
| 2026-10-09 | 3.840 | 3.890 | 3.670 | 3.690 | 3.690 | 3,154,400 |
| 2026-10-08 | 3.850 | 3.860 | 3.630 | 3.670 | 3.670 | 3,163,200 |
| 2026-10-07 | 3.750 | 3.930 | 3.700 | 3.840 | 3.840 | 2,585,600 |
| 2026-10-06 | 3.630 | 3.780 | 3.625 | 3.750 | 3.750 | 1,523,600 |
| 2026-10-05 | 3.475 | 3.685 | 3.475 | 3.635 | 3.635 | 568,169 |
| 2026-10-02 | 3.625 | 3.635 | 3.495 | 3.595 | 3.595 | 1,193,200 |
| 2026-09-30 | 3.430 | 3.630 | 3.410 | 3.625 | 3.625 | 739,000 |
| 2026-09-29 | 3.435 | 3.490 | 3.390 | 3.465 | 3.465 | 1,152,000 |
| 2026-09-28 | 3.475 | 3.505 | 3.435 | 3.465 | 3.465 | 486,800 |
| 2026-09-25 | 3.495 | 3.495 | 3.360 | 3.475 | 3.475 | 1,165,600 |
| 2026-09-24 | 3.560 | 3.580 | 3.490 | 3.510 | 3.510 | 742,400 |
| 2026-09-23 | 3.625 | 3.700 | 3.585 | 3.605 | 3.605 | 1,213,200 |
Page 1 of 1 · 21 trading days
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.