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:
May 20, 2026
5.77
5.77
5.60
5.70
5.70
-1.55%
1,114,800
0.80
May 19, 2026
5.90
5.90
5.72
5.79
5.79
-1.36%
760,000
0.55
May 18, 2026
5.91
5.98
5.86
5.87
5.87
-2.49%
798,680
0.58
May 15, 2026
6.06
6.14
5.96
6.02
6.02
-3.22%
1,253,600
0.93
May 14, 2026
6.23
6.27
6.08
6.22
6.22
-0.16%
1,279,600
0.96
May 13, 2026
6.28
6.28
6.18
6.23
6.23
-0.80%
478,000
0.35
May 12, 2026
6.27
6.35
6.20
6.28
6.28
+0.32%
645,600
0.48
May 11, 2026
6.36
6.39
6.10
6.26
6.26
-1.57%
1,333,600
0.99
May 08, 2026
6.47
6.53
6.35
6.36
6.36
-2.90%
1,026,400
0.77
May 07, 2026
6.32
6.60
6.32
6.55
6.55
+4.47%
877,600
0.65
May 06, 2026
6.34
6.35
6.21
6.27
6.27
-1.10%
962,800
0.71
May 05, 2026
6.33
6.40
6.20
6.34
6.34
-2.31%
949,979
0.69
May 04, 2026
6.59
6.76
6.33
6.49
6.49
-0.15%
3,269,600
2.43
May 01, 2026
6.50
6.80
6.40
6.50
6.50
0.00%
0
0.00
Apr 30, 2026
6.80
6.80
6.40
6.50
6.50
-3.70%
1,740,400
1.26
Apr 29, 2026
6.29
6.79
6.29
6.75
6.75
+8.35%
3,101,137
2.29
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
Rows: