Xinte Energy Co., Ltd. Class H 1799
HKEX · Hong Kong SAR China · Electronic Technology
HKD 3.62-0.00 (-0.14%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 3.59 | -0.97% | HKD 3.63 | HKD 3.63 | HKD 3.49 | 420.00K |
| 2026-09-30 | HKD 3.63 | +4.62% | HKD 3.43 | HKD 3.63 | HKD 3.41 | 739.00K |
| 2026-09-29 | HKD 3.46 | 0.00% | HKD 3.43 | HKD 3.49 | HKD 3.39 | 1.15M |
| 2026-09-28 | HKD 3.46 | -0.29% | HKD 3.47 | HKD 3.51 | HKD 3.43 | 486.80K |
| 2026-09-25 | HKD 3.47 | -1.00% | HKD 3.49 | HKD 3.49 | HKD 3.36 | 1.17M |
| 2026-09-24 | HKD 3.51 | -2.64% | HKD 3.56 | HKD 3.58 | HKD 3.49 | 742.40K |
| 2026-09-23 | HKD 3.61 | +0.70% | HKD 3.63 | HKD 3.70 | HKD 3.59 | 1.21M |
| 2026-09-22 | HKD 3.58 | -2.59% | HKD 3.66 | HKD 3.68 | HKD 3.58 | 827.60K |
| 2026-09-21 | HKD 3.67 | +5.45% | HKD 3.51 | HKD 3.73 | HKD 3.51 | 1.64M |
| 2026-09-18 | HKD 3.48 | -0.85% | HKD 3.63 | HKD 3.63 | HKD 3.47 | 2.00M |
| 2026-09-17 | HKD 3.52 | -1.68% | HKD 3.58 | HKD 3.58 | HKD 3.46 | 1.41M |
| 2026-09-16 | HKD 3.58 | +1.85% | HKD 3.56 | HKD 3.58 | HKD 3.45 | 1.38M |
| 2026-09-15 | HKD 3.51 | -4.23% | HKD 3.71 | HKD 3.71 | HKD 3.47 | 2.99M |
| 2026-09-14 | HKD 3.66 | -1.21% | HKD 3.75 | HKD 3.75 | HKD 3.64 | 2.31M |
| 2026-09-11 | HKD 3.71 | -3.64% | HKD 3.85 | HKD 3.85 | HKD 3.65 | 2.69M |
| 2026-09-10 | HKD 3.85 | -1.66% | HKD 3.91 | HKD 3.93 | HKD 3.83 | 1.31M |
| 2026-09-09 | HKD 3.91 | +0.13% | HKD 3.94 | HKD 3.94 | HKD 3.86 | 786.00K |
| 2026-09-08 | HKD 3.91 | -0.38% | HKD 3.93 | HKD 3.98 | HKD 3.89 | 1.30M |
| 2026-09-07 | HKD 3.92 | -0.38% | HKD 3.94 | HKD 4.00 | HKD 3.88 | 1.36M |
| 2026-09-04 | HKD 3.94 | +2.20% | HKD 3.94 | HKD 4.12 | HKD 3.91 | 2.15M |
| 2026-09-03 | HKD 3.86 | -0.64% | HKD 3.97 | HKD 4.00 | HKD 3.73 | 2.19M |
| 2026-09-02 | HKD 3.88 | -1.40% | HKD 3.93 | HKD 3.93 | HKD 3.82 | 1.60M |
| 2026-09-01 | HKD 3.93 | -4.26% | HKD 4.02 | HKD 4.09 | HKD 3.93 | 1.92M |
| 2026-08-31 | HKD 4.11 | -0.24% | HKD 4.05 | HKD 4.11 | HKD 3.90 | 8.37M |
| 2026-08-28 | HKD 4.12 | -0.60% | HKD 4.09 | HKD 4.18 | HKD 4.03 | 878.80K |
| 2026-08-27 | HKD 4.14 | +2.35% | HKD 4.01 | HKD 4.14 | HKD 3.90 | 874.57K |
| 2026-08-26 | HKD 4.05 | -0.49% | HKD 4.14 | HKD 4.22 | HKD 4.05 | 877.47K |
| 2026-08-25 | HKD 4.07 | -1.09% | HKD 4.14 | HKD 4.14 | HKD 4.00 | 1.19M |
| 2026-08-24 | HKD 4.11 | -4.08% | HKD 4.39 | HKD 4.42 | HKD 4.11 | 2.03M |
| 2026-08-21 | HKD 4.29 | +1.42% | HKD 4.22 | HKD 4.40 | HKD 4.22 | 1.81M |
| 2026-08-20 | HKD 4.23 | +0.48% | HKD 4.11 | HKD 4.35 | HKD 4.11 | 2.69M |
| 2026-08-19 | HKD 4.21 | -2.77% | HKD 4.29 | HKD 4.29 | HKD 4.10 | 2.62M |
| 2026-08-18 | HKD 4.33 | -2.59% | HKD 4.45 | HKD 4.45 | HKD 4.32 | 926.40K |
| 2026-08-17 | HKD 4.45 | +1.95% | HKD 4.44 | HKD 4.47 | HKD 4.34 | 886.80K |
| 2026-08-14 | HKD 4.36 | +2.47% | HKD 4.26 | HKD 4.39 | HKD 4.18 | 1.13M |
| 2026-08-13 | HKD 4.26 | -8.49% | HKD 4.58 | HKD 4.62 | HKD 4.25 | 3.18M |
| 2026-08-12 | HKD 4.65 | +4.85% | HKD 4.43 | HKD 4.65 | HKD 4.30 | 2.51M |
| 2026-08-11 | HKD 4.43 | -0.34% | HKD 4.49 | HKD 4.57 | HKD 4.39 | 2.34M |
| 2026-08-10 | HKD 4.45 | -1.77% | HKD 4.53 | HKD 4.74 | HKD 4.35 | 2.27M |
| 2026-08-07 | HKD 4.53 | +13.53% | HKD 4.11 | HKD 4.61 | HKD 4.01 | 6.99M |
| 2026-08-06 | HKD 3.99 | -6.23% | HKD 4.24 | HKD 4.24 | HKD 3.98 | 1.15M |
| 2026-08-05 | HKD 4.26 | +0.59% | HKD 4.19 | HKD 4.28 | HKD 4.15 | 1.16M |
| 2026-08-04 | HKD 4.23 | +0.71% | HKD 4.20 | HKD 4.23 | HKD 4.12 | 2.30M |
| 2026-08-03 | HKD 4.20 | +8.25% | HKD 3.95 | HKD 4.25 | HKD 3.92 | 5.63M |
| 2026-07-31 | HKD 3.88 | -1.02% | HKD 3.92 | HKD 3.97 | HKD 3.86 | 847.60K |
| 2026-07-30 | HKD 3.92 | -0.25% | HKD 3.90 | HKD 4.01 | HKD 3.85 | 1.26M |
| 2026-07-29 | HKD 3.93 | +1.29% | HKD 3.93 | HKD 3.94 | HKD 3.84 | 1.04M |
| 2026-07-28 | HKD 3.88 | -1.52% | HKD 3.92 | HKD 3.96 | HKD 3.84 | 849.20K |
| 2026-07-27 | HKD 3.94 | +1.55% | HKD 3.85 | HKD 3.95 | HKD 3.80 | 513.60K |
| 2026-07-24 | HKD 3.88 | -3.96% | HKD 4.09 | HKD 4.09 | HKD 3.85 | 1.14M |
| 2026-07-23 | HKD 4.04 | +3.32% | HKD 3.91 | HKD 4.10 | HKD 3.91 | 1.40M |
| 2026-07-22 | HKD 3.91 | +0.51% | HKD 3.85 | HKD 4.03 | HKD 3.85 | 852.80K |
| 2026-07-21 | HKD 3.89 | +1.04% | HKD 3.93 | HKD 3.93 | HKD 3.85 | 955.20K |
| 2026-07-20 | HKD 3.85 | +0.26% | HKD 3.87 | HKD 3.91 | HKD 3.84 | 534.40K |
| 2026-07-17 | HKD 3.84 | -3.27% | HKD 3.96 | HKD 3.96 | HKD 3.75 | 1.33M |
| 2026-07-16 | HKD 3.97 | -1.73% | HKD 4.04 | HKD 4.10 | HKD 3.93 | 1.13M |
| 2026-07-15 | HKD 4.04 | +2.54% | HKD 3.94 | HKD 4.05 | HKD 3.88 | 689.60K |
| 2026-07-14 | HKD 3.94 | +2.07% | HKD 3.80 | HKD 4.01 | HKD 3.72 | 1.01M |
| 2026-07-13 | HKD 3.86 | -4.69% | HKD 4.04 | HKD 4.05 | HKD 3.84 | 1.22M |
| 2026-07-10 | HKD 4.05 | +2.53% | HKD 3.94 | HKD 4.24 | HKD 3.94 | 1.73M |
| 2026-07-09 | HKD 3.95 | -2.47% | HKD 4.00 | HKD 4.00 | HKD 3.90 | 921.60K |
| 2026-07-08 | HKD 4.05 | -0.49% | HKD 4.07 | HKD 4.08 | HKD 3.94 | 843.60K |
| 2026-07-07 | HKD 4.07 | 0.00% | HKD 4.01 | HKD 4.17 | HKD 3.98 | 1.04M |
| 2026-07-06 | HKD 4.07 | -0.49% | HKD 4.10 | HKD 4.24 | HKD 4.05 | 1.37M |
| 2026-07-03 | HKD 4.09 | +3.28% | HKD 4.04 | HKD 4.11 | HKD 3.81 | 1.86M |
| 2026-07-02 | HKD 3.96 | +1.28% | HKD 4.05 | HKD 4.19 | HKD 3.93 | 1.41M |
| 2026-06-30 | HKD 3.91 | -1.76% | HKD 3.98 | HKD 4.03 | HKD 3.75 | 1.95M |
| 2026-06-29 | HKD 3.98 | +7.57% | HKD 3.75 | HKD 4.02 | HKD 3.69 | 2.00M |
| 2026-06-26 | HKD 3.70 | -4.15% | HKD 3.78 | HKD 3.86 | HKD 3.63 | 2.07M |
| 2026-06-25 | HKD 3.86 | -3.26% | HKD 3.96 | HKD 3.96 | HKD 3.77 | 2.71M |
| 2026-06-24 | HKD 3.99 | +0.25% | HKD 4.06 | HKD 4.06 | HKD 3.87 | 1.47M |
| 2026-06-23 | HKD 3.98 | -1.97% | HKD 4.05 | HKD 4.11 | HKD 3.96 | 1.19M |
| 2026-06-22 | HKD 4.06 | -2.87% | HKD 4.18 | HKD 4.18 | HKD 3.97 | 1.50M |
| 2026-06-18 | HKD 4.18 | +0.48% | HKD 4.16 | HKD 4.23 | HKD 4.08 | 908.80K |
| 2026-06-17 | HKD 4.16 | -5.45% | HKD 4.42 | HKD 4.58 | HKD 4.15 | 1.78M |
| 2026-06-16 | HKD 4.40 | -5.78% | HKD 4.67 | HKD 4.67 | HKD 4.40 | 949.60K |
| 2026-06-15 | HKD 4.67 | +3.09% | HKD 4.64 | HKD 4.69 | HKD 4.56 | 366.00K |
| 2026-06-12 | HKD 4.53 | -1.31% | HKD 4.64 | HKD 4.70 | HKD 4.52 | 1.35M |
| 2026-06-11 | HKD 4.59 | +0.66% | HKD 4.56 | HKD 4.60 | HKD 4.41 | 925.60K |
| 2026-06-10 | HKD 4.56 | -0.44% | HKD 4.58 | HKD 4.60 | HKD 4.32 | 1.94M |
| 2026-06-09 | HKD 4.58 | -0.43% | HKD 4.58 | HKD 4.64 | HKD 4.43 | 1.06M |
| 2026-06-08 | HKD 4.60 | -4.17% | HKD 4.76 | HKD 4.76 | HKD 4.46 | 2.36M |
| 2026-06-05 | HKD 4.80 | -1.84% | HKD 4.88 | HKD 4.88 | HKD 4.77 | 1.50M |
| 2026-06-04 | HKD 4.89 | -1.81% | HKD 4.98 | HKD 4.98 | HKD 4.86 | 897.20K |
| 2026-06-03 | HKD 4.98 | -1.58% | HKD 5.06 | HKD 5.10 | HKD 4.96 | 914.57K |
| 2026-06-02 | HKD 5.06 | +1.61% | HKD 4.92 | HKD 5.11 | HKD 4.88 | 1.60M |
| 2026-06-01 | HKD 4.98 | +0.61% | HKD 4.99 | HKD 5.10 | HKD 4.88 | 1.53M |
| 2026-05-29 | HKD 4.95 | -2.56% | HKD 5.18 | HKD 5.26 | HKD 4.95 | 1.25M |
| 2026-05-28 | HKD 5.08 | -1.55% | HKD 5.16 | HKD 5.16 | HKD 4.85 | 1.75M |
| 2026-05-27 | HKD 5.16 | -4.27% | HKD 5.39 | HKD 5.39 | HKD 5.07 | 2.61M |