Education
About Us
Working with TipRanks
Follow Us
Xinte Energy Co., Ltd. Class H (HK:1799)
:1799
Time Period
1Y
Events
Historical Prices
Rows:
Jan 13, 2026
6.84
7.17
6.84
7.02
7.02
+1.45%
2,839,200
1.20
Jan 12, 2026
6.80
6.95
6.67
6.92
6.92
+1.76%
3,058,400
1.26
Jan 09, 2026
7.42
7.42
6.79
6.80
6.80
-8.48%
6,850,000
2.94
Jan 08, 2026
7.75
7.75
7.38
7.43
7.43
-3.63%
1,422,800
0.61
Jan 07, 2026
7.69
7.74
7.60
7.71
7.71
-0.13%
662,000
0.28
Jan 06, 2026
7.64
7.77
7.62
7.72
7.72
+1.58%
1,132,400
0.47
Jan 05, 2026
7.50
7.72
7.48
7.60
7.60
+1.33%
934,000
0.38
Jan 02, 2026
7.34
7.65
7.29
7.50
7.50
+2.04%
964,400
0.39
Dec 31, 2025
7.55
7.55
7.33
7.35
7.35
-2.13%
570,400
0.23
Dec 30, 2025
7.70
7.70
7.45
7.51
7.51
-2.47%
766,400
0.30
Dec 29, 2025
7.47
7.80
7.35
7.70
7.70
+5.77%
3,639,306
1.43
Dec 24, 2025
7.29
7.45
7.28
7.28
7.28
-0.95%
569,569
0.22
Dec 23, 2025
7.38
7.39
7.29
7.35
7.35
-0.41%
1,203,600
0.46
Dec 22, 2025
7.29
7.42
7.29
7.38
7.38
+1.23%
1,138,000
0.43
Dec 19, 2025
7.21
7.29
7.10
7.29
7.29
+1.25%
450,800
0.17
Dec 18, 2025
7.27
7.32
7.16
7.20
7.20
-1.64%
515,200
0.19
Dec 17, 2025
7.14
7.40
7.11
7.32
7.32
+2.38%
1,239,600
0.45
Dec 16, 2025
7.23
7.23
7.02
7.15
7.15
-2.32%
1,339,200
0.48
Dec 15, 2025
7.28
7.47
7.20
7.32
7.32
+0.69%
995,600
0.34
Dec 12, 2025
7.12
7.51
7.10
7.27
7.27
+2.54%
1,644,000
0.55
Dec 11, 2025
7.21
7.28
7.02
7.09
7.09
-1.66%
1,994,000
0.66
Dec 10, 2025
7.55
7.55
7.18
7.21
7.21
-4.50%
1,407,600
0.46
Dec 09, 2025
7.32
7.66
7.17
7.55
7.55
+1.75%
2,293,200
0.71
Dec 08, 2025
7.44
7.45
7.30
7.42
7.42
-0.40%
999,400
0.28
Dec 05, 2025
7.42
7.50
7.37
7.45
7.45
+0.68%
551,200
0.15
Dec 04, 2025
7.36
7.42
7.30
7.40
7.40
+0.14%
325,200
0.09
Dec 03, 2025
7.36
7.52
7.32
7.39
7.39
-0.27%
806,400
0.21
Dec 02, 2025
7.41
7.48
7.30
7.41
7.41
-1.20%
1,284,400
0.32
Dec 01, 2025
7.40
7.64
7.40
7.50
7.50
+1.35%
1,242,400
0.31
Nov 28, 2025
7.45
7.51
7.36
7.40
7.40
-0.67%
461,600
0.11
Nov 27, 2025
7.39
7.56
7.30
7.45
7.45
+1.09%
1,157,650
0.28
Nov 26, 2025
7.39
7.57
7.37
7.37
7.37
+0.14%
1,511,250
0.37
Nov 25, 2025
7.22
7.44
7.22
7.36
7.36
+2.79%
1,031,760
0.25
Nov 24, 2025
7.35
7.35
7.08
7.16
7.16
-1.38%
2,550,500
0.62
Nov 21, 2025
7.70
7.72
7.24
7.26
7.26
-6.80%
3,338,240
0.81
Nov 20, 2025
8.19
8.23
7.75
7.79
7.79
-4.42%
3,072,400
0.74
Nov 19, 2025
8.13
8.22
7.91
8.15
8.15
+1.24%
1,480,000
0.36
Nov 18, 2025
8.35
8.35
7.89
8.05
8.05
-2.90%
1,942,494
0.46
Nov 17, 2025
8.30
8.36
8.10
8.29
8.29
-0.48%
1,322,800
0.31
Nov 14, 2025
8.41
8.56
8.25
8.33
8.33
-3.25%
3,039,200
0.71
Nov 13, 2025
8.45
8.95
8.36
8.61
8.61
+2.38%
2,650,000
0.62
Nov 12, 2025
9.00
9.00
8.18
8.41
8.41
-6.03%
4,204,800
0.99
Nov 11, 2025
8.99
9.25
8.86
8.95
8.95
-0.67%
3,678,400
0.87
Nov 10, 2025
8.66
9.08
8.63
9.01
9.01
+4.04%
6,661,700
1.60
Nov 07, 2025
8.47
8.78
8.30
8.66
8.66
+2.24%
5,364,500
1.30
Nov 06, 2025
8.09
8.57
8.09
8.47
8.47
+4.70%
4,584,500
1.12
Nov 05, 2025
7.89
8.11
7.51
8.09
8.09
+2.53%
3,572,900
0.88
Nov 04, 2025
8.01
8.10
7.81
7.89
7.89
-1.50%
2,371,600
0.59
Nov 03, 2025
7.81
8.15
7.70
8.01
8.01
+3.22%
3,354,000
0.83
Oct 31, 2025
8.26
8.53
7.76
7.76
7.76
-7.84%
6,769,400
1.64
Rows: