Xinte Energy Co., Ltd. (1799.HK) HKSE

5.06

+0.08(+1.61%)

Updated at June 02 04:08PM

Currency In HKD

1799.HK Historical Return

If you invested $1000 in Xinte Energy Co., Ltd. (1799.HK) 10 years ago, it would be worth $876.95 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $331.59, while $1000 invested 1 year ago would be worth $1,207.64. This corresponds to total returns of -12.31%, -66.84%, 20.76%, respectively, with annualized returns of -1.3%, -19.8%, 20.76%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

1799.HK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	4.92	5.06	5.06	5.11	4.88	1.6M
June 01, 2026	4.99	4.98	4.98	5.1	4.88	1.53M
May 29, 2026	5.18	4.95	4.95	5.26	4.95	1.25M
May 28, 2026	5.16	5.08	5.08	5.16	4.85	1.75M
May 27, 2026	5.39	5.16	5.16	5.39	5.07	2.61M
May 26, 2026	5.55	5.39	5.39	5.55	4.96	2.92M
May 22, 2026	5.57	5.66	5.66	5.7	5.55	683,600
May 21, 2026	5.78	5.51	5.51	5.79	5.49	1.35M
May 20, 2026	5.77	5.7	5.7	5.77	5.6	1.12M
May 19, 2026	5.9	5.79	5.79	5.9	5.72	760,000
May 18, 2026	5.91	5.87	5.87	5.98	5.86	799,080
May 15, 2026	6.06	6.02	6.02	6.14	5.96	1.25M
May 14, 2026	6.23	6.22	6.22	6.27	6.08	1.28M
May 13, 2026	6.28	6.23	6.23	6.28	6.18	478,400
May 12, 2026	6.27	6.28	6.28	6.35	6.2	646,000
May 11, 2026	6.36	6.26	6.26	6.39	6.1	1.33M
May 08, 2026	6.47	6.36	6.36	6.53	6.35	1.03M
May 07, 2026	6.32	6.55	6.55	6.6	6.32	878,000
May 06, 2026	6.34	6.27	6.27	6.35	6.21	963,200
May 05, 2026	6.33	6.34	6.34	6.4	6.2	939,579
May 04, 2026	6.59	6.49	6.49	6.76	6.33	3.27M
April 30, 2026	6.8	6.5	6.5	6.8	6.4	1.74M
April 29, 2026	6.29	6.75	6.75	6.79	6.29	3.08M
April 28, 2026	6.48	6.23	6.23	6.48	6.09	2.57M
April 27, 2026	6.22	6.48	6.48	6.59	6.08	3.8M
April 24, 2026	5.71	5.87	5.87	5.93	5.71	850,000
April 23, 2026	5.8	5.85	5.85	6.03	5.72	2.49M
April 22, 2026	5.97	5.8	5.8	6	5.79	1.25M
April 21, 2026	5.92	5.97	5.97	6.14	5.86	1.73M
April 20, 2026	5.46	5.92	5.92	5.93	5.4	2.89M
April 17, 2026	5.65	5.46	5.46	5.65	5.43	929,600
April 16, 2026	5.48	5.65	5.65	5.78	5.45	2.69M
April 15, 2026	5.5	5.34	5.34	5.58	5.29	1.58M
April 14, 2026	5.5	5.5	5.5	5.54	5.28	1.32M
April 13, 2026	5.2	5.38	5.38	5.56	5.14	3.21M
April 10, 2026	5.2	5.2	5.2	5.35	5.2	1.41M
April 09, 2026	5.37	5.18	5.18	5.37	5.18	944,400
April 08, 2026	5.39	5.37	5.37	5.4	5.21	1.59M
April 02, 2026	5.45	5.15	5.15	5.45	5.07	1.8M
April 01, 2026	5.29	5.48	5.48	5.49	5.24	1.07M
March 31, 2026	5.44	5.18	5.18	5.44	5.11	1.49M
March 30, 2026	5.72	5.45	5.45	5.76	5.3	1.58M
March 27, 2026	5.79	5.75	5.75	5.85	5.71	659,600
March 26, 2026	6.12	5.81	5.81	6.15	5.8	1.08M
March 25, 2026	6.1	6.12	6.12	6.19	6	617,600
March 24, 2026	5.99	6.04	6.04	6.09	5.84	802,000
March 23, 2026	6.06	5.9	5.9	6.21	5.69	3.59M
March 20, 2026	6.15	6.1	6.1	6.33	6.02	1.43M
March 19, 2026	6.38	6.2	6.2	6.4	6.16	830,800
March 18, 2026	6.28	6.43	6.43	6.43	6.28	938,800
March 17, 2026	6.3	6.27	6.27	6.44	6.21	1.84M
March 16, 2026	6.38	6.29	6.29	6.43	6.21	958,400
March 13, 2026	6.51	6.38	6.38	6.58	6.37	915,200
March 12, 2026	6.4	6.54	6.54	6.58	6.34	902,000
March 11, 2026	6.27	6.44	6.44	6.64	6.27	1.74M
March 10, 2026	6.34	6.26	6.26	6.41	6.23	485,200
March 09, 2026	6.14	6.25	6.25	6.29	5.8	1.73M
March 06, 2026	6.13	6.14	6.14	6.24	6.05	808,000
March 05, 2026	6.22	6.12	6.12	6.38	6.12	718,400
March 04, 2026	6.4	6.13	6.14	6.4	6.07	1.13M