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 $754.52 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $156.13, while $1000 invested 1 year ago would be worth $438.82. This corresponds to total returns of -24.55%, -84.39%, -56.12%, respectively, with annualized returns of -2.78%, -31.01%, -56.12%.
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 |
|---|---|---|---|---|---|---|
| October 21, 2026 | 3.42 | 3.46 | 3.46 | 3.55 | 3.42 | 999,600 |
| October 20, 2026 | 3.41 | 3.46 | 3.46 | 3.48 | 3.37 | 1.19M |
| October 16, 2026 | 3.54 | 3.42 | 3.42 | 3.54 | 3.33 | 2.37M |
| October 15, 2026 | 3.51 | 3.44 | 3.44 | 3.51 | 3.32 | 2.82M |
| October 14, 2026 | 3.58 | 3.55 | 3.55 | 3.69 | 3.51 | 641,200 |
| October 13, 2026 | 3.66 | 3.63 | 3.63 | 3.66 | 3.45 | 912,800 |
| October 12, 2026 | 3.72 | 3.49 | 3.49 | 3.72 | 3.49 | 1.26M |
| October 09, 2026 | 3.84 | 3.69 | 3.69 | 3.89 | 3.67 | 3.15M |
| October 08, 2026 | 3.85 | 3.67 | 3.67 | 3.86 | 3.63 | 3.19M |
| October 07, 2026 | 3.75 | 3.84 | 3.84 | 3.93 | 3.7 | 2.59M |
| October 06, 2026 | 3.63 | 3.75 | 3.75 | 3.78 | 3.63 | 1.53M |
| October 05, 2026 | 3.48 | 3.64 | 3.64 | 3.69 | 3.48 | 568,569 |
| October 02, 2026 | 3.63 | 3.6 | 3.6 | 3.64 | 3.5 | 1.19M |
| September 30, 2026 | 3.43 | 3.63 | 3.63 | 3.63 | 3.41 | 740,600 |
| September 29, 2026 | 3.44 | 3.47 | 3.47 | 3.49 | 3.39 | 1.15M |
| September 28, 2026 | 3.48 | 3.47 | 3.47 | 3.51 | 3.44 | 487,200 |
| September 25, 2026 | 3.5 | 3.48 | 3.48 | 3.5 | 3.36 | 1.17M |
| September 24, 2026 | 3.56 | 3.51 | 3.51 | 3.58 | 3.49 | 742,800 |
| September 23, 2026 | 3.63 | 3.61 | 3.61 | 3.7 | 3.59 | 1.21M |
| September 22, 2026 | 3.66 | 3.58 | 3.58 | 3.68 | 3.58 | 832,000 |
| September 21, 2026 | 3.51 | 3.68 | 3.68 | 3.73 | 3.51 | 1.64M |
| September 18, 2026 | 3.63 | 3.49 | 3.49 | 3.64 | 3.47 | 2M |
| September 17, 2026 | 3.58 | 3.52 | 3.52 | 3.58 | 3.46 | 1.41M |
| September 16, 2026 | 3.56 | 3.58 | 3.58 | 3.58 | 3.46 | 1.38M |
| September 15, 2026 | 3.72 | 3.51 | 3.51 | 3.72 | 3.47 | 2.99M |
| September 11, 2026 | 3.85 | 3.71 | 3.71 | 3.85 | 3.66 | 2.69M |
| September 10, 2026 | 3.92 | 3.85 | 3.85 | 3.93 | 3.83 | 1.31M |
| September 09, 2026 | 3.94 | 3.92 | 3.92 | 3.94 | 3.86 | 786,400 |
| September 08, 2026 | 3.93 | 3.91 | 3.91 | 3.98 | 3.9 | 1.3M |
| September 07, 2026 | 3.95 | 3.93 | 3.93 | 4 | 3.88 | 1.36M |
| September 04, 2026 | 3.94 | 3.94 | 3.94 | 4.12 | 3.91 | 2.16M |
| September 03, 2026 | 3.97 | 3.86 | 3.86 | 4 | 3.73 | 2.19M |
| September 02, 2026 | 3.93 | 3.88 | 3.88 | 3.93 | 3.82 | 1.61M |
| September 01, 2026 | 4.02 | 3.94 | 3.94 | 4.09 | 3.93 | 1.92M |
| August 31, 2026 | 4.05 | 4.11 | 4.11 | 4.11 | 3.9 | 8.38M |
| August 28, 2026 | 4.09 | 4.12 | 4.12 | 4.18 | 4.03 | 879,200 |
| August 27, 2026 | 4.01 | 4.14 | 4.14 | 4.14 | 3.91 | 874,569 |
| August 26, 2026 | 4.14 | 4.05 | 4.05 | 4.22 | 4.05 | 877,468 |
| August 25, 2026 | 4.14 | 4.07 | 4.07 | 4.14 | 4 | 1.19M |
| August 24, 2026 | 4.39 | 4.12 | 4.12 | 4.42 | 4.11 | 2.03M |
| August 21, 2026 | 4.22 | 4.29 | 4.29 | 4.4 | 4.22 | 1.81M |
| August 20, 2026 | 4.12 | 4.23 | 4.23 | 4.35 | 4.12 | 2.69M |
| August 19, 2026 | 4.29 | 4.21 | 4.21 | 4.29 | 4.1 | 2.62M |
| August 18, 2026 | 4.45 | 4.33 | 4.33 | 4.45 | 4.32 | 926,400 |
| August 17, 2026 | 4.44 | 4.45 | 4.45 | 4.47 | 4.34 | 887,200 |
| August 14, 2026 | 4.26 | 4.36 | 4.36 | 4.39 | 4.18 | 1.13M |
| August 13, 2026 | 4.58 | 4.26 | 4.26 | 4.62 | 4.25 | 3.18M |
| August 12, 2026 | 4.43 | 4.65 | 4.65 | 4.65 | 4.3 | 2.51M |
| August 11, 2026 | 4.49 | 4.43 | 4.43 | 4.57 | 4.39 | 2.34M |
| August 10, 2026 | 4.53 | 4.45 | 4.45 | 4.74 | 4.35 | 2.27M |
| August 07, 2026 | 4.11 | 4.53 | 4.53 | 4.62 | 4.01 | 6.99M |
| August 06, 2026 | 4.24 | 3.99 | 3.99 | 4.24 | 3.98 | 1.15M |
| August 05, 2026 | 4.19 | 4.26 | 4.26 | 4.28 | 4.15 | 1.16M |
| August 04, 2026 | 4.21 | 4.23 | 4.23 | 4.23 | 4.12 | 2.3M |
| August 03, 2026 | 3.96 | 4.2 | 4.2 | 4.25 | 3.92 | 5.63M |
| July 31, 2026 | 3.92 | 3.88 | 3.88 | 3.97 | 3.86 | 848,000 |
| July 30, 2026 | 3.9 | 3.92 | 3.92 | 4.01 | 3.85 | 1.26M |
| July 29, 2026 | 3.91 | 3.93 | 3.93 | 3.94 | 3.84 | 1.04M |
| July 28, 2026 | 3.92 | 3.88 | 3.88 | 3.96 | 3.84 | 850,800 |
| July 27, 2026 | 3.85 | 3.94 | 3.94 | 3.95 | 3.8 | 514,000 |
AD
