Xinte Energy Co., Ltd. (1799.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
1799.HK Historical Return
If you invested $1000 in Xinte Energy Co., Ltd. (1799.HK) 10 years ago, it would be worth $775.19 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $216.33, while $1000 invested 1 year ago would be worth $596.13. This corresponds to total returns of -22.48%, -78.37%, -40.39%, respectively, with annualized returns of -2.51%, -26.36%, -40.39%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
1799.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 3.94 | 4.05 | 4.05 | 4.24 | 3.94 | 1.73M |
| July 09, 2026 | 4 | 3.95 | 3.95 | 4 | 3.9 | 922,000 |
| July 08, 2026 | 4.07 | 4.05 | 4.05 | 4.08 | 3.94 | 844,800 |
| July 07, 2026 | 4.01 | 4.07 | 4.07 | 4.17 | 3.98 | 1.04M |
| July 06, 2026 | 4.1 | 4.07 | 4.07 | 4.24 | 4.05 | 1.37M |
| July 03, 2026 | 4.04 | 4.09 | 4.09 | 4.11 | 3.81 | 1.86M |
| July 02, 2026 | 4.05 | 3.96 | 3.96 | 4.19 | 3.93 | 1.42M |
| June 30, 2026 | 3.98 | 3.91 | 3.91 | 4.03 | 3.75 | 1.95M |
| June 29, 2026 | 3.75 | 3.98 | 3.98 | 4.02 | 3.69 | 2M |
| June 26, 2026 | 3.78 | 3.7 | 3.7 | 3.86 | 3.63 | 2.07M |
| June 25, 2026 | 3.96 | 3.86 | 3.86 | 3.96 | 3.77 | 2.71M |
| June 24, 2026 | 4.06 | 3.99 | 3.99 | 4.06 | 3.87 | 1.47M |
| June 23, 2026 | 4.05 | 3.98 | 3.98 | 4.11 | 3.96 | 1.19M |
| June 22, 2026 | 4.18 | 4.06 | 4.06 | 4.18 | 3.97 | 1.5M |
| June 18, 2026 | 4.16 | 4.18 | 4.18 | 4.23 | 4.08 | 909,200 |
| June 17, 2026 | 4.42 | 4.16 | 4.16 | 4.58 | 4.15 | 1.78M |
| June 16, 2026 | 4.67 | 4.4 | 4.4 | 4.67 | 4.4 | 950,000 |
| June 15, 2026 | 4.64 | 4.67 | 4.67 | 4.69 | 4.56 | 370,800 |
| June 12, 2026 | 4.64 | 4.53 | 4.53 | 4.7 | 4.52 | 1.35M |
| June 11, 2026 | 4.56 | 4.59 | 4.59 | 4.6 | 4.41 | 926,000 |
| June 10, 2026 | 4.58 | 4.56 | 4.56 | 4.6 | 4.32 | 1.94M |
| June 09, 2026 | 4.58 | 4.58 | 4.58 | 4.64 | 4.43 | 1.06M |
| June 08, 2026 | 4.76 | 4.6 | 4.6 | 4.76 | 4.46 | 2.36M |
| June 05, 2026 | 4.88 | 4.8 | 4.8 | 4.88 | 4.77 | 1.5M |
| June 04, 2026 | 4.98 | 4.89 | 4.89 | 4.98 | 4.86 | 898,400 |
| June 03, 2026 | 5.06 | 4.98 | 4.98 | 5.1 | 4.96 | 914,972 |
| 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 |
AD
