Xinte Energy Co., Ltd. Class H (HK:1799)
:1799
Want to see HK:1799 full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Apr 28, 2026
6.48
6.48
6.09
6.23
6.23
-3.86%
2,573,600
1.92
Apr 27, 2026
6.22
6.59
6.08
6.48
6.48
+10.39%
3,794,772
2.94
Apr 24, 2026
5.71
5.93
5.71
5.87
5.87
+0.34%
849,200
0.65
Apr 23, 2026
5.80
6.03
5.72
5.85
5.85
+0.86%
2,532,776
1.93
Apr 22, 2026
5.97
6.00
5.79
5.80
5.80
-2.85%
1,245,600
0.90
Apr 21, 2026
5.92
6.14
5.86
5.97
5.97
+0.84%
1,725,602
1.26
Apr 20, 2026
5.46
5.93
5.40
5.92
5.92
+8.42%
2,894,800
2.17
Apr 17, 2026
5.65
5.65
5.43
5.46
5.46
-3.36%
929,200
0.70
Apr 16, 2026
5.48
5.78
5.45
5.65
5.65
+5.81%
2,706,400
2.07
Apr 15, 2026
5.50
5.58
5.29
5.34
5.34
-2.91%
1,582,800
1.22
Apr 14, 2026
5.50
5.54
5.28
5.50
5.50
+2.23%
1,319,200
1.01
Apr 13, 2026
5.20
5.56
5.14
5.38
5.38
+3.46%
3,210,400
2.47
Apr 10, 2026
5.20
5.35
5.20
5.20
5.20
+0.39%
1,412,800
1.07
Apr 09, 2026
5.37
5.37
5.18
5.18
5.18
-3.54%
986,400
0.73
Apr 08, 2026
5.39
5.40
5.21
5.37
5.37
+4.27%
1,613,737
1.12
Apr 07, 2026
5.45
5.45
5.07
5.15
5.15
0.00%
0
0.00
Apr 06, 2026
5.45
5.45
5.07
5.15
5.15
0.00%
0
0.00
Apr 03, 2026
5.45
5.45
5.07
5.15
5.15
0.00%
0
0.00
Apr 02, 2026
5.45
5.45
5.07
5.15
5.15
-6.02%
1,798,000
1.22
Apr 01, 2026
5.29
5.49
5.24
5.48
5.48
+5.79%
1,074,100
0.73
Mar 31, 2026
5.44
5.44
5.11
5.18
5.18
-4.95%
1,490,400
1.02
Mar 30, 2026
5.72
5.76
5.30
5.45
5.45
-5.22%
1,583,600
1.09
Mar 27, 2026
5.79
5.85
5.71
5.75
5.75
-1.03%
659,200
0.44
Mar 26, 2026
6.12
6.15
5.80
5.81
5.81
-5.07%
1,076,800
0.72
Mar 25, 2026
6.10
6.19
6.00
6.12
6.12
+1.32%
614,800
0.41
Mar 24, 2026
5.99
6.09
5.84
6.04
6.04
+2.37%
801,200
0.53
Mar 23, 2026
6.06
6.21
5.69
5.90
5.90
-3.28%
3,589,600
2.47
Mar 20, 2026
6.15
6.33
6.02
6.10
6.10
-1.61%
1,626,400
1.13
Mar 19, 2026
6.38
6.40
6.16
6.20
6.20
-3.58%
830,400
0.58
Mar 18, 2026
6.28
6.43
6.28
6.43
6.43
+2.55%
937,200
0.65
Mar 17, 2026
6.30
6.44
6.21
6.27
6.27
-0.32%
1,841,600
1.28
Mar 16, 2026
6.38
6.43
6.21
6.29
6.29
-1.41%
958,000
0.66
Mar 13, 2026
6.51
6.58
6.37
6.38
6.38
-2.45%
914,800
0.63
Mar 12, 2026
6.40
6.58
6.34
6.54
6.54
+1.55%
901,600
0.61
Mar 11, 2026
6.27
6.64
6.27
6.44
6.44
+2.88%
1,740,800
1.18
Mar 10, 2026
6.34
6.41
6.23
6.26
6.26
+0.16%
1,404,400
0.95
Mar 09, 2026
6.14
6.29
5.80
6.25
6.25
+1.79%
1,733,600
1.19
Mar 06, 2026
6.13
6.24
6.05
6.14
6.14
+0.33%
807,600
0.56
Mar 05, 2026
6.22
6.38
6.12
6.12
6.12
-0.33%
716,000
0.49
Mar 04, 2026
6.40
6.40
6.07
6.14
6.14
-4.06%
1,701,200
1.18
Mar 03, 2026
6.84
7.06
6.31
6.40
6.40
-6.57%
3,893,927
2.78
Mar 02, 2026
7.16
7.16
6.84
6.85
6.85
-4.33%
1,670,800
1.21
Feb 27, 2026
7.21
7.21
7.06
7.16
7.16
-0.69%
755,600
0.54
Feb 26, 2026
7.40
7.40
7.15
7.21
7.21
-2.57%
1,004,600
0.72
Feb 25, 2026
7.36
7.50
7.31
7.40
7.40
+0.54%
1,180,400
0.85
Feb 24, 2026
7.47
7.57
7.29
7.36
7.36
-2.26%
532,000
0.37
Feb 23, 2026
7.36
7.58
7.36
7.53
7.53
+3.72%
1,378,400
0.95
Feb 20, 2026
7.30
7.34
7.10
7.26
7.26
+0.14%
908,400
0.61
Feb 19, 2026
7.25
7.29
7.05
7.25
7.25
0.00%
0
0.00
Feb 18, 2026
7.25
7.29
7.05
7.25
7.25
0.00%
0
0.00
Rows: