Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
XINTE ENERGY CO., LTD. (01799) Stock Price History
XINTE ENERGY CO., LTD. closed at HK$3.78 on Nov 10, 2026, +2.4% over 1 month, −58.0% over 1 year.
Price5-day MA25-day MAHang Seng IndexDisclosures
1-Month HighHK$3.88Nov 6
1-Month LowHK$3.32Oct 30
1-Week Change+10.9%vs Nov 3
1-Month Change+2.4%vs Oct 9
If you had invested HK$10,000 1 month ago, it would be worth HK$10,831 today (+8.3%).Price change only; dividends and fees are not included.
Over the same period the Hang Seng Index moved +1.2%, while this stock moved +8.3%.
Last 10 Trading Days
Date
Close
Change
% Change
Nov 10 (Tue)
HK$3.78
+0.05
+1.48%
Nov 9 (Mon)
HK$3.73
−0.15
−3.87%
Nov 6 (Fri)
HK$3.88
+0.15
+3.89%
Nov 5 (Thu)
HK$3.73
+0.18
+5.07%
Nov 4 (Wed)
HK$3.55
+0.14
+4.11%
Nov 3 (Tue)
HK$3.41
+0.04
+1.04%
Nov 2 (Mon)
HK$3.38
+0.06
+1.66%
Oct 30 (Fri)
HK$3.32
−0.08
−2.35%
Oct 29 (Thu)
HK$3.40
−0.04
−1.31%
Oct 28 (Wed)
HK$3.45
+0.03
+0.88%
Price5-day MA25-day MAHang Seng IndexDisclosures
3-Month HighHK$4.65Aug 12
3-Month LowHK$3.32Oct 30
1-Month Change+2.4%vs Oct 9
3-Month Change−15.1%vs Aug 10
If you had invested HK$10,000 3 months ago, it would be worth HK$8,494 today (−15.1%).Price change only; dividends and fees are not included.
Over the same period the Hang Seng Index moved −5.3%, while this stock moved −15.1%.
Last 10 Trading Days
Date
Close
Change
% Change
Nov 10 (Tue)
HK$3.78
+0.05
+1.48%
Nov 9 (Mon)
HK$3.73
−0.15
−3.87%
Nov 6 (Fri)
HK$3.88
+0.15
+3.89%
Nov 5 (Thu)
HK$3.73
+0.18
+5.07%
Nov 4 (Wed)
HK$3.55
+0.14
+4.11%
Nov 3 (Tue)
HK$3.41
+0.04
+1.04%
Nov 2 (Mon)
HK$3.38
+0.06
+1.66%
Oct 30 (Fri)
HK$3.32
−0.08
−2.35%
Oct 29 (Thu)
HK$3.40
−0.04
−1.31%
Oct 28 (Wed)
HK$3.45
+0.03
+0.88%
Price25-day MA75-day MAHang Seng IndexDisclosures
6-Month HighHK$6.28May 12
6-Month LowHK$3.32Oct 30
3-Month Change−15.1%vs Aug 10
6-Month Change−40.6%vs May 8
If you had invested HK$10,000 6 months ago, it would be worth HK$6,038 today (−39.6%).Price change only; dividends and fees are not included.
Over the same period the Hang Seng Index moved −7.0%, while this stock moved −39.6%.
Monthly Closes
Month
Month-End Close
Monthly %
Nov 2026
HK$3.78
+13.9%
Oct 2026
HK$3.32
−8.4%
Sep 2026
HK$3.63
−11.8%
Aug 2026
HK$4.11
+5.9%
Jul 2026
HK$3.88
−0.8%
Jun 2026
HK$3.91
−21.0%
May 2026
HK$4.95
−23.8%
Price25-day MA75-day MAHang Seng IndexDisclosures
52-Week HighHK$9.01Nov 10
52-Week LowHK$3.32Oct 30
Year to Date−48.6%vs Dec 31
From 52-Week High−58.0%Nov 10
If you had invested HK$10,000 1 year ago, it would be worth HK$4,195 today (−58.0%).Price change only; dividends and fees are not included.
Over the same period the Hang Seng Index moved −8.0%, while this stock moved −58.0%.
Monthly Closes
Month
Month-End Close
Monthly %
Nov 2026
HK$3.78
+13.9%
Oct 2026
HK$3.32
−8.4%
Sep 2026
HK$3.63
−11.8%
Aug 2026
HK$4.11
+5.9%
Jul 2026
HK$3.88
−0.8%
Jun 2026
HK$3.91
−21.0%
May 2026
HK$4.95
−23.8%
Apr 2026
HK$6.50
+25.5%
Mar 2026
HK$5.18
−27.7%
Feb 2026
HK$7.16
−5.9%
Jan 2026
HK$7.61
+3.5%
Dec 2025
HK$7.35
−0.7%
Nov 2025
HK$7.40
−4.6%
Price13-week MA26-week MAHang Seng Index
3-Year HighHK$11.26Mar 4, 2024
3-Year LowHK$3.32Oct 30, 2026
Annualized Return−29.2%
Max Drawdown−70.5%
If you had invested HK$10,000 3 years ago, it would be worth HK$3,553 today (−64.5%).Price change only; dividends and fees are not included.
Over the same period the Hang Seng Index moved +40.7%, while this stock moved −64.5%.
Yearly Closes
Year
Year-End Close
Yearly %
2026 (YTD)
HK$3.78
−48.6%
2025
HK$7.35
―
Price13-week MA26-week MAHang Seng Index
5-Year HighHK$25.95Jul 4, 2022
5-Year LowHK$3.32Oct 30, 2026
Annualized Return−28.5%
Max Drawdown−87.2%
If you had invested HK$10,000 5 years ago, it would be worth HK$1,881 today (−81.2%).Price change only; dividends and fees are not included.
Over the same period the Hang Seng Index moved −2.0%, while this stock moved −81.2%.
Yearly Closes
Year
Year-End Close
Yearly %
2026 (YTD)
HK$3.78
−48.6%
2025
HK$7.35
―
Price1-year MA2-year MAHang Seng Index
All-Time HighHK$25.05Oct 2021
All-Time LowHK$3.32Oct 2026
Total Change−56.0%vs Jan 2016
Annualized Return−7.3%
If you had invested HK$10,000 in Jan 2016, it would be worth HK$4,400 today (−56.0%).Price change only; dividends and fees are not included.
Over the same period the Hang Seng Index moved +28.5%, while this stock moved −56.0%.
Yearly Closes
Year
Year-End Close
Yearly %
2026 (YTD)
HK$3.78
−48.6%
2025
HK$7.35
−1.7%
2024
HK$7.48
−31.6%
2023
HK$10.94
−24.2%
2022
HK$14.44
+0.0%
2021
HK$14.44
+28.9%
2020
HK$11.20
+119.6%
2019
HK$5.10
−36.2%
2018
HK$7.99
−2.6%
2017
HK$8.20
+12.6%
2016
HK$7.28
―
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Jan 2016). Please check the latest prices before trading.
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
No.8Disclosure2026/10/29 21:02
四半期決算／内部情報（インサイド・インフォメーション）
ANNOUNCEMENT - UNAUDITED CONSOLIDATED RESULTS FOR THE NINE MONTHS ENDED 30 SEPTEMBER 2026
報酬委員会委員の異動／取締役の選任（総会付議）／臨時株主総会の結果
POLL RESULTS OF THE THIRD EXTRAORDINARY GENERAL MEETING OF 2026 HELD ON 16 SEPTEMBER 2026; AND APPOINTMENT OF EXECUTIVE DIRECTOR AND MEMBER OF REMUNERATION AND ASSESSMENT COMMITTEE