Xinte Energy Co., Ltd. (1799.HK) HKSE

8.41

-0.48(-5.40%)

Updated at September 08 04:08PM

Currency In HKD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20257.698.898.898.937.6919.43M
September 04, 20257.827.587.588.067.584.69M
September 03, 20257.947.817.818.17.717.37M
September 02, 20257.227.777.777.877.2213.04M
September 01, 20256.97.227.227.336.77.72M
August 29, 20256.796.796.797.036.722.2M
August 28, 20256.816.716.716.816.554.07M
August 27, 20257.116.816.817.196.82.96M
August 26, 20257.17.117.117.2772.78M
August 25, 20257.177.157.157.447.082.9M
August 22, 20256.937.177.177.226.842.82M
August 21, 20257.116.946.947.116.841.97M
August 20, 20256.957.117.117.176.844.08M
August 19, 20257.126.956.957.196.931.77M
August 18, 20257.017.157.157.386.974.47M
August 15, 20256.5777.026.466.35M
August 14, 20256.766.526.526.766.474.13M
August 13, 20256.946.776.777.036.732.1M
August 12, 20256.866.96.976.642.55M
August 11, 20256.66.956.956.956.63.26M
August 08, 20256.546.616.616.796.541.73M
August 07, 20256.76.586.586.796.442.41M
August 06, 20256.656.646.646.716.472.5M
August 05, 20256.616.686.686.716.51.57M
August 04, 20256.726.616.616.726.522.49M
August 01, 20256.736.726.727.066.663.86M
July 31, 20257.286.656.657.286.610.9M
July 30, 20257.357.377.377.547.094.05M
July 29, 20257.057.357.357.396.824.89M
July 28, 20257.17.047.047.246.956.07M
July 25, 20257.497.147.147.587.135.44M
July 24, 20256.867.497.497.56.777.22M
July 23, 20257.226.876.877.446.828.92M
July 22, 20256.797.27.27.266.728.07M
July 21, 20256.696.756.756.886.632.38M
July 18, 20256.846.76.77.046.675.59M
July 17, 20256.66.676.676.856.453.5M
July 16, 20256.496.526.526.596.422.43M
July 15, 20256.716.556.556.816.472.79M
July 14, 20256.86.716.716.876.651.96M
July 11, 20256.896.716.716.956.664.58M
July 10, 20256.226.816.816.876.227.88M
July 09, 20256.576.336.336.726.296.75M
July 08, 20255.796.596.596.655.710.91M
July 07, 20255.995.855.855.995.662.81M
July 04, 20255.755.965.966.035.65.04M
July 03, 20255.885.725.725.885.574.85M
July 02, 20255.335.795.795.875.29.41M
June 30, 20255.225.335.335.455.063.92M
June 27, 20254.925.165.165.24.913.98M
June 26, 20254.894.834.834.934.79516,800
June 25, 20254.774.854.854.874.741.59M
June 24, 20254.74.754.754.794.66751,000
June 23, 20254.524.664.664.664.48513,600
June 20, 20254.64.574.574.874.511.12M
June 19, 20254.744.694.694.744.551.46M
June 18, 20254.724.744.744.94.71759,600
June 17, 20254.824.774.774.974.761.42M
June 16, 20254.84.794.794.814.73692,800
June 13, 20254.784.834.834.844.642.11M