Xinte Energy Co Ltd (1799)

1799
🏛️ Hong Kong →
7.90
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 7.97 7.97 7.88 7.88 27.6K
09:35 7.87 7.90 7.87 7.90 1.2K
09:40 7.91 7.95 7.85 7.87 32.8K
09:45 7.85 7.86 7.85 7.86 5.6K
09:50 7.86 7.86 7.79 7.82 66.8K
10:00 7.83 7.87 7.83 7.84 24.0K
10:05 7.87 7.87 7.87 7.87 22.4K
10:10 7.85 7.85 7.85 7.85 0.4K
10:15 7.87 7.87 7.87 7.87 14.8K
10:25 7.84 7.87 7.84 7.87 28.0K
10:30 7.84 7.87 7.84 7.87 38.0K
10:35 7.85 7.85 7.83 7.83 3.6K
10:40 7.82 7.82 7.81 7.82 24.4K
10:45 7.80 7.85 7.80 7.85 32.8K
10:50 7.87 7.87 7.87 7.87 0.4K
10:55 7.89 7.89 7.88 7.89 23.2K
11:05 7.88 7.89 7.88 7.89 3.2K
11:10 7.88 7.88 7.88 7.88 6.0K
11:15 7.89 7.89 7.88 7.88 42.4K
11:20 7.90 7.90 7.90 7.90 4.4K
11:25 7.91 7.91 7.91 7.91 2.0K
11:30 7.91 7.91 7.91 7.91 41.2K
11:35 7.92 7.94 7.92 7.94 51.2K
11:40 7.91 7.94 7.91 7.94 58.4K
11:50 7.93 7.95 7.93 7.95 10.8K
11:55 7.94 7.94 7.93 7.93 5.6K
13:00 7.92 7.98 7.92 7.98 20.0K
13:05 7.97 7.97 7.95 7.95 10.8K
13:10 7.94 7.95 7.93 7.93 4.4K
13:15 7.94 7.94 7.92 7.94 5.6K
13:20 7.97 7.97 7.95 7.95 17.2K
13:40 7.98 7.98 7.94 7.94 129.6K
13:45 7.95 7.95 7.93 7.93 9.6K
13:50 7.96 7.96 7.95 7.96 23.2K
14:00 7.95 7.95 7.94 7.95 15.2K
14:05 7.96 7.97 7.95 7.97 42.0K
14:15 7.98 8.04 7.97 8.01 99.2K
14:20 8.00 8.01 8.00 8.01 24.0K
14:25 8.02 8.02 8.01 8.01 25.2K
14:30 8.00 8.01 7.99 7.99 63.2K
14:35 8.02 8.08 8.02 8.06 74.4K
14:40 8.08 8.14 8.08 8.14 237.2K
14:45 8.15 8.19 8.12 8.19 256.0K
14:50 8.20 8.20 8.14 8.14 128.8K
14:55 8.13 8.14 8.10 8.14 80.4K
15:00 8.13 8.13 8.13 8.13 14.8K
15:05 8.12 8.12 8.10 8.12 34.8K
15:10 8.13 8.15 8.13 8.15 70.4K
15:15 8.14 8.14 8.14 8.14 2.4K
15:20 8.13 8.13 8.12 8.12 27.2K
15:25 8.10 8.10 8.07 8.07 74.4K
15:30 8.09 8.09 8.08 8.08 2.0K
15:35 8.09 8.09 8.09 8.09 50.8K
15:50 8.10 8.11 8.09 8.11 60.8K
15:55 8.10 8.12 8.10 8.11 81.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 8.31 8.31 7.88 7.90 2.5M
2025-09-25 8.26 8.49 8.18 8.30 3.6M
2025-09-24 7.96 8.20 7.78 8.11 2.3M
2025-09-23 8.13 8.13 7.70 7.96 3.4M
2025-09-22 8.06 8.25 8.03 8.13 2.2M
2025-09-19 8.08 8.15 7.94 8.15 2.6M
2025-09-18 8.23 8.29 7.81 7.95 3.8M
2025-09-17 8.00 8.33 7.86 8.24 5.6M
2025-09-16 8.06 8.20 7.78 8.00 2.5M
2025-09-15 7.65 8.02 7.65 7.84 3.5M
2025-09-12 8.08 8.19 7.58 7.65 9.7M
2025-09-11 8.17 8.19 7.82 8.09 2.3M
2025-09-10 8.23 8.33 7.80 8.01 5.2M
2025-09-09 8.34 8.34 8.01 8.23 4.9M
2025-09-08 8.89 9.18 8.09 8.41 11.9M
2025-09-05 7.69 8.93 7.69 8.89 19.4M
2025-09-04 7.82 8.06 7.58 7.58 4.7M
2025-09-03 7.94 8.10 7.71 7.81 7.4M
2025-09-02 7.22 7.87 7.22 7.77 13.0M
2025-09-01 6.90 7.33 6.70 7.22 7.7M
2025-08-29 6.79 7.03 6.72 6.79 2.2M
2025-08-28 6.81 6.81 6.55 6.71 4.1M
2025-08-27 7.11 7.19 6.80 6.81 3.0M
2025-08-26 7.10 7.27 7.00 7.11 2.8M
2025-08-25 7.17 7.44 7.08 7.15 2.9M
2025-08-22 6.93 7.22 6.84 7.17 2.8M
2025-08-21 7.11 7.11 6.84 6.94 2.0M
2025-08-20 6.95 7.17 6.84 7.11 4.1M
2025-08-19 7.12 7.19 6.93 6.95 1.8M
2025-08-18 7.01 7.38 6.97 7.15 4.5M
2025-08-15 6.50 7.02 6.46 7.00 6.3M
2025-08-14 6.76 6.76 6.47 6.52 4.1M
2025-08-13 6.94 7.03 6.73 6.77 2.1M
2025-08-12 6.86 7.00 6.64 6.90 2.5M
2025-08-11 6.60 6.95 6.60 6.95 3.3M
2025-08-08 6.54 6.79 6.54 6.61 1.7M
2025-08-07 6.70 6.79 6.44 6.58 2.4M
2025-08-06 6.65 6.71 6.47 6.64 2.5M
2025-08-05 6.61 6.71 6.50 6.68 1.6M
2025-08-04 6.72 6.72 6.52 6.61 2.5M
2025-08-01 6.73 7.06 6.66 6.72 3.9M
2025-07-31 7.28 7.28 6.60 6.65 10.9M
2025-07-30 7.35 7.54 7.09 7.37 4.1M
2025-07-29 7.05 7.39 6.82 7.35 4.9M
2025-07-28 7.10 7.24 6.95 7.04 6.1M
2025-07-25 7.49 7.58 7.13 7.14 5.4M
2025-07-24 6.86 7.50 6.77 7.49 7.2M
2025-07-23 7.22 7.44 6.82 6.87 8.9M
2025-07-22 6.79 7.26 6.72 7.20 8.1M
2025-07-21 6.69 6.88 6.63 6.75 2.4M
2025-07-18 6.84 7.04 6.67 6.70 5.6M
2025-07-17 6.60 6.85 6.45 6.67 3.5M
2025-07-16 6.49 6.59 6.42 6.52 2.4M
2025-07-15 6.71 6.81 6.47 6.55 2.8M
2025-07-14 6.80 6.87 6.65 6.71 2.0M
2025-07-11 6.89 6.95 6.66 6.71 4.6M
2025-07-10 6.22 6.87 6.22 6.81 7.9M
2025-07-09 6.57 6.72 6.29 6.33 6.7M
2025-07-08 5.79 6.65 5.70 6.59 10.9M
2025-07-07 5.99 5.99 5.66 5.85 2.8M
2025-07-04 5.75 6.03 5.60 5.96 5.0M
2025-07-03 5.88 5.88 5.57 5.72 4.9M
2025-07-02 5.33 5.87 5.20 5.79 9.4M
2025-06-30 5.22 5.45 5.06 5.33 3.9M
2025-06-27 4.92 5.20 4.91 5.16 4.0M
2025-06-26 4.89 4.93 4.79 4.83 0.5M
2025-06-25 4.77 4.87 4.74 4.85 1.6M
2025-06-24 4.70 4.79 4.66 4.75 0.7M
2025-06-23 4.52 4.66 4.48 4.66 0.5M
2025-06-20 4.60 4.87 4.51 4.57 1.1M
2025-06-19 4.74 4.74 4.55 4.69 1.5M
2025-06-18 4.72 4.90 4.71 4.74 0.8M
2025-06-17 4.82 4.97 4.76 4.77 1.4M
2025-06-16 4.80 4.81 4.73 4.79 0.7M
2025-06-13 4.78 4.84 4.64 4.83 2.1M
2025-06-12 4.89 4.89 4.71 4.78 1.5M
2025-06-11 4.50 4.95 4.48 4.89 5.5M
2025-06-10 4.42 4.49 4.37 4.48 0.9M
2025-06-09 4.30 4.50 4.30 4.42 2.0M
2025-06-06 4.33 4.41 4.23 4.35 1.0M
2025-06-05 4.30 4.40 4.28 4.39 1.2M
2025-06-04 4.16 4.43 4.15 4.30 2.1M
2025-06-03 4.18 4.22 4.09 4.14 1.1M
2025-06-02 4.13 4.19 3.85 4.19 2.3M
2025-05-30 4.31 4.33 4.14 4.16 1.6M
2025-05-29 4.17 4.35 4.15 4.35 1.2M
2025-05-28 4.20 4.20 4.13 4.18 1.3M
2025-05-27 4.34 4.34 4.18 4.19 2.2M
2025-05-26 4.38 4.38 4.32 4.36 1.1M
2025-05-23 4.42 4.53 4.35 4.38 1.0M
2025-05-22 4.48 4.60 4.36 4.42 1.4M
2025-05-21 4.40 4.56 4.38 4.55 2.3M
2025-05-20 4.40 4.42 4.32 4.36 1.0M
2025-05-19 4.49 4.50 4.35 4.40 1.2M
2025-05-16 4.56 4.57 4.47 4.48 1.2M
2025-05-15 4.71 4.69 4.53 4.56 1.3M
2025-05-14 4.75 4.82 4.67 4.78 1.6M
2025-05-13 4.72 4.99 4.69 4.74 3.0M
2025-05-12 4.55 4.79 4.50 4.72 1.5M
2025-05-09 4.75 4.75 4.44 4.45 1.3M
2025-05-08 4.85 4.85 4.62 4.63 1.2M
2025-05-07 4.68 4.86 4.68 4.84 1.3M
2025-05-06 4.57 4.65 4.49 4.62 1.0M
2025-05-02 4.45 4.62 4.42 4.57 0.9M
2025-04-30 4.50 4.52 4.43 4.45 0.6M
2025-04-29 4.46 4.57 4.46 4.50 0.3M
2025-04-28 4.46 4.50 4.38 4.45 0.4M
2025-04-25 4.51 4.65 4.47 4.50 0.8M
2025-04-24 4.79 4.80 4.39 4.51 0.8M
2025-04-23 4.38 4.62 4.30 4.56 1.8M
2025-04-22 4.33 4.34 4.13 4.30 1.1M
2025-04-17 4.25 4.36 4.20 4.33 0.5M
2025-04-16 4.33 4.35 4.17 4.22 0.8M
2025-04-15 4.43 4.45 4.32 4.40 0.7M
2025-04-14 4.35 4.51 4.35 4.42 1.2M
2025-04-11 4.23 4.34 4.20 4.28 0.8M
2025-04-10 4.29 4.45 4.21 4.23 1.5M
2025-04-09 4.00 4.26 3.78 4.24 3.0M
2025-04-08 4.24 4.28 4.02 4.14 3.3M
2025-04-07 4.74 4.74 4.02 4.11 4.2M
2025-04-03 4.80 4.90 4.68 4.90 2.7M
2025-04-02 4.84 5.01 4.82 4.95 2.5M
2025-04-01 4.94 5.05 4.88 4.93 2.1M
2025-03-31 5.18 5.18 4.82 4.95 3.5M
2025-03-28 5.36 5.40 5.04 5.15 4.2M
2025-03-27 5.48 5.48 5.29 5.39 2.7M
2025-03-26 5.49 5.56 5.42 5.48 1.9M
2025-03-25 5.55 5.67 5.39 5.41 2.8M
2025-03-24 5.83 5.83 5.45 5.59 3.4M
2025-03-21 5.92 5.92 5.78 5.79 2.0M
2025-03-20 6.02 6.07 5.92 5.94 1.7M
2025-03-19 5.92 6.02 5.86 6.02 1.1M
2025-03-18 6.00 6.11 5.89 5.91 3.0M
2025-03-17 5.82 6.10 5.77 5.94 3.2M
2025-03-14 5.95 5.95 5.74 5.81 3.9M
2025-03-13 6.29 6.46 5.94 5.94 5.3M
2025-03-12 6.45 6.45 6.21 6.29 3.4M
2025-03-11 6.55 6.55 6.32 6.44 4.0M
2025-03-10 7.33 7.33 6.55 6.58 9.4M
2025-03-07 7.51 7.64 7.33 7.36 4.9M
2025-03-06 7.32 7.50 7.30 7.46 4.5M
2025-03-05 7.30 7.40 7.16 7.30 3.1M
2025-03-04 7.54 7.54 7.21 7.26 4.1M
2025-03-03 7.22 7.70 7.04 7.54 9.7M
2025-02-28 7.23 7.29 7.03 7.03 5.4M
2025-02-27 7.48 7.58 7.19 7.30 2.2M
2025-02-26 7.14 7.55 7.12 7.48 4.0M
2025-02-25 7.24 7.35 7.08 7.13 3.3M
2025-02-24 7.26 7.34 6.94 7.25 5.6M
2025-02-21 7.69 7.70 7.31 7.42 4.8M
2025-02-20 7.50 7.60 7.32 7.58 2.9M
2025-02-19 7.30 7.49 7.26 7.48 1.5M
2025-02-18 7.41 7.53 7.32 7.40 1.3M
2025-02-17 7.40 7.46 7.21 7.39 1.8M
2025-02-14 7.27 7.49 7.26 7.35 1.6M
2025-02-13 7.51 7.53 7.19 7.22 3.5M
2025-02-12 7.52 7.52 7.37 7.46 2.1M
2025-02-11 7.77 7.87 7.44 7.45 4.0M
2025-02-10 7.75 7.87 7.63 7.80 2.7M
2025-02-07 7.29 7.84 7.29 7.76 5.7M
2025-02-06 7.12 7.46 7.12 7.29 2.5M
2025-02-05 7.36 7.41 7.15 7.28 4.7M
2025-02-04 7.23 7.38 7.21 7.36 0.5M
2025-02-03 7.25 7.25 6.71 7.23 1.0M
2025-01-28 7.29 7.29 7.21 7.28 0.2M
2025-01-27 7.30 7.45 7.22 7.44 1.9M
2025-01-24 7.15 7.36 7.15 7.23 2.1M
2025-01-23 7.30 7.39 7.12 7.20 0.8M
2025-01-22 7.26 7.26 7.05 7.26 1.2M
2025-01-21 7.36 7.39 7.24 7.24 1.0M
2025-01-20 7.40 7.47 7.30 7.34 1.4M
2025-01-17 7.34 7.42 7.25 7.37 0.9M
2025-01-16 7.37 7.50 7.34 7.39 1.6M
2025-01-15 7.10 7.50 7.02 7.37 2.3M
2025-01-14 6.93 7.13 6.90 7.10 1.6M
2025-01-13 7.05 7.05 6.87 6.93 1.8M
2025-01-10 7.28 7.28 7.01 7.03 1.3M
2025-01-09 7.31 7.41 7.21 7.28 1.4M
2025-01-08 7.28 7.33 7.15 7.32 0.9M
2025-01-07 7.38 7.54 7.25 7.38 1.2M
2025-01-06 7.20 7.45 7.10 7.43 2.4M
2025-01-03 7.26 7.32 7.06 7.11 1.6M
2025-01-02 7.49 7.49 7.16 7.17 2.2M