HKSE - Delayed Quote HKD
XINTE ENERGY (1799.HK)
4.510
-0.050
(-1.10%)
At close: 4:08:09 PM GMT+8
Currency in HKD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 4.790 | 4.800 | 4.390 | 4.510 | 4.510 | 794,000 |
| Apr 23, 2025 | 4.380 | 4.620 | 4.300 | 4.560 | 4.560 | 1,812,207 |
| Apr 22, 2025 | 4.330 | 4.340 | 4.130 | 4.300 | 4.300 | 1,136,400 |
| Apr 17, 2025 | 4.250 | 4.360 | 4.200 | 4.330 | 4.330 | 510,941 |
| Apr 16, 2025 | 4.330 | 4.350 | 4.170 | 4.220 | 4.220 | 782,000 |
| Apr 15, 2025 | 4.430 | 4.450 | 4.320 | 4.400 | 4.400 | 722,072 |
| Apr 14, 2025 | 4.350 | 4.510 | 4.350 | 4.420 | 4.420 | 1,217,200 |
| Apr 11, 2025 | 4.230 | 4.340 | 4.200 | 4.280 | 4.280 | 752,800 |
| Apr 10, 2025 | 4.290 | 4.450 | 4.210 | 4.230 | 4.230 | 1,505,600 |
| Apr 9, 2025 | 4.000 | 4.260 | 3.780 | 4.240 | 4.240 | 2,988,400 |
| Apr 8, 2025 | 4.240 | 4.280 | 4.020 | 4.140 | 4.140 | 3,324,800 |
| Apr 7, 2025 | 4.780 | 4.740 | 4.020 | 4.110 | 4.110 | 4,244,400 |
| Apr 3, 2025 | 4.800 | 4.900 | 4.680 | 4.900 | 4.900 | 2,744,800 |
| Apr 2, 2025 | 4.840 | 5.010 | 4.820 | 4.950 | 4.950 | 2,492,400 |
| Apr 1, 2025 | 4.940 | 5.050 | 4.880 | 4.930 | 4.930 | 2,128,400 |
| Mar 31, 2025 | 5.180 | 5.180 | 4.820 | 4.950 | 4.950 | 3,488,000 |
| Mar 28, 2025 | 5.360 | 5.400 | 5.040 | 5.150 | 5.150 | 4,174,400 |
| Mar 27, 2025 | 5.480 | 5.480 | 5.290 | 5.390 | 5.390 | 2,742,100 |
| Mar 26, 2025 | 5.490 | 5.560 | 5.420 | 5.480 | 5.480 | 1,882,030 |
| Mar 25, 2025 | 5.550 | 5.670 | 5.390 | 5.410 | 5.410 | 2,775,900 |
| Mar 24, 2025 | 5.830 | 5.830 | 5.450 | 5.590 | 5.590 | 3,373,600 |
| Mar 21, 2025 | 5.920 | 5.920 | 5.780 | 5.790 | 5.790 | 1,992,000 |
| Mar 20, 2025 | 6.020 | 6.070 | 5.920 | 5.940 | 5.940 | 1,722,800 |
| Mar 19, 2025 | 5.920 | 6.020 | 5.860 | 6.020 | 6.020 | 1,125,230 |
| Mar 18, 2025 | 6.000 | 6.110 | 5.890 | 5.910 | 5.910 | 2,977,782 |
| Mar 17, 2025 | 5.820 | 6.100 | 5.770 | 5.940 | 5.940 | 3,223,831 |
| Mar 14, 2025 | 5.950 | 5.950 | 5.740 | 5.810 | 5.810 | 3,945,200 |
| Mar 13, 2025 | 6.290 | 6.460 | 5.940 | 5.940 | 5.940 | 5,251,000 |
| Mar 12, 2025 | 6.450 | 6.450 | 6.210 | 6.290 | 6.290 | 3,357,422 |
| Mar 11, 2025 | 6.550 | 6.550 | 6.320 | 6.440 | 6.440 | 3,978,489 |
| Mar 10, 2025 | 7.330 | 7.330 | 6.550 | 6.580 | 6.580 | 9,371,600 |
| Mar 7, 2025 | 7.510 | 7.640 | 7.330 | 7.360 | 7.360 | 4,854,400 |
| Mar 6, 2025 | 7.320 | 7.500 | 7.300 | 7.460 | 7.460 | 4,478,000 |
| Mar 5, 2025 | 7.300 | 7.400 | 7.160 | 7.300 | 7.300 | 3,051,600 |
| Mar 4, 2025 | 7.540 | 7.540 | 7.210 | 7.260 | 7.260 | 4,088,400 |
| Mar 3, 2025 | 7.220 | 7.700 | 7.040 | 7.540 | 7.540 | 9,740,800 |
| Feb 28, 2025 | 7.230 | 7.290 | 7.030 | 7.030 | 7.030 | 5,366,444 |
| Feb 27, 2025 | 7.480 | 7.580 | 7.190 | 7.300 | 7.300 | 2,165,600 |
| Feb 26, 2025 | 7.120 | 7.550 | 7.120 | 7.480 | 7.480 | 3,982,200 |
| Feb 25, 2025 | 7.240 | 7.350 | 7.080 | 7.130 | 7.130 | 3,344,827 |
| Feb 24, 2025 | 7.260 | 7.340 | 6.940 | 7.250 | 7.250 | 5,553,200 |
| Feb 21, 2025 | 7.690 | 7.700 | 7.310 | 7.420 | 7.420 | 4,819,600 |
| Feb 20, 2025 | 7.500 | 7.600 | 7.320 | 7.580 | 7.580 | 2,870,400 |
| Feb 19, 2025 | 7.310 | 7.490 | 7.260 | 7.480 | 7.480 | 1,490,068 |
| Feb 18, 2025 | 7.410 | 7.530 | 7.320 | 7.400 | 7.400 | 1,298,900 |
| Feb 17, 2025 | 7.400 | 7.460 | 7.210 | 7.390 | 7.390 | 1,777,600 |
| Feb 14, 2025 | 7.270 | 7.490 | 7.260 | 7.350 | 7.350 | 1,631,200 |
| Feb 13, 2025 | 7.510 | 7.530 | 7.190 | 7.220 | 7.220 | 3,469,200 |
| Feb 12, 2025 | 7.520 | 7.520 | 7.370 | 7.460 | 7.460 | 2,096,000 |
| Feb 11, 2025 | 7.770 | 7.870 | 7.440 | 7.450 | 7.450 | 3,984,400 |
| Feb 10, 2025 | 7.750 | 7.870 | 7.630 | 7.800 | 7.800 | 2,736,800 |
| Feb 7, 2025 | 7.290 | 7.840 | 7.290 | 7.760 | 7.760 | 5,680,800 |
| Feb 6, 2025 | 7.120 | 7.460 | 7.120 | 7.290 | 7.290 | 2,478,000 |
| Feb 5, 2025 | 7.360 | 7.410 | 7.150 | 7.280 | 7.280 | 4,675,200 |
| Feb 4, 2025 | 7.230 | 7.380 | 7.210 | 7.360 | 7.360 | 502,000 |
| Feb 3, 2025 | 7.250 | 7.250 | 6.710 | 7.230 | 7.230 | 1,048,000 |
| Jan 28, 2025 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | - |
| Jan 27, 2025 | 7.300 | 7.450 | 7.220 | 7.440 | 7.440 | 1,879,600 |
| Jan 24, 2025 | 7.150 | 7.360 | 7.150 | 7.230 | 7.230 | 2,086,000 |
| Jan 23, 2025 | 7.300 | 7.390 | 7.120 | 7.200 | 7.200 | 831,200 |
| Jan 22, 2025 | 7.260 | 7.260 | 7.050 | 7.260 | 7.260 | 1,158,000 |
| Jan 21, 2025 | 7.360 | 7.390 | 7.240 | 7.240 | 7.240 | 954,400 |
| Jan 20, 2025 | 7.400 | 7.470 | 7.300 | 7.340 | 7.340 | 1,407,462 |
| Jan 17, 2025 | 7.290 | 7.420 | 7.250 | 7.370 | 7.370 | 930,400 |
| Jan 16, 2025 | 7.370 | 7.500 | 7.340 | 7.390 | 7.390 | 1,571,600 |
| Jan 15, 2025 | 7.100 | 7.500 | 7.020 | 7.370 | 7.370 | 2,291,000 |
| Jan 14, 2025 | 6.930 | 7.130 | 6.900 | 7.100 | 7.100 | 1,596,580 |
| Jan 13, 2025 | 7.050 | 7.050 | 6.870 | 6.930 | 6.930 | 1,781,380 |
| Jan 10, 2025 | 7.280 | 7.280 | 7.010 | 7.030 | 7.030 | 1,332,800 |
| Jan 9, 2025 | 7.310 | 7.410 | 7.210 | 7.280 | 7.280 | 1,378,400 |
| Jan 8, 2025 | 7.280 | 7.330 | 7.150 | 7.320 | 7.320 | 911,200 |
| Jan 7, 2025 | 7.380 | 7.540 | 7.250 | 7.380 | 7.380 | 1,230,400 |
| Jan 6, 2025 | 7.200 | 7.450 | 7.100 | 7.430 | 7.430 | 2,420,614 |
| Jan 3, 2025 | 7.260 | 7.320 | 7.060 | 7.110 | 7.110 | 1,625,600 |
| Jan 2, 2025 | 7.490 | 7.490 | 7.160 | 7.170 | 7.170 | 2,236,400 |
| Dec 31, 2024 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | - |
| Dec 30, 2024 | 7.460 | 7.550 | 7.380 | 7.490 | 7.490 | 2,335,544 |
| Dec 27, 2024 | 7.730 | 7.730 | 7.260 | 7.460 | 7.460 | 3,178,800 |
| Dec 24, 2024 | 7.780 | 7.780 | 7.780 | 7.780 | 7.780 | - |
| Dec 23, 2024 | 7.480 | 7.650 | 7.460 | 7.460 | 7.460 | 1,585,200 |
| Dec 20, 2024 | 7.590 | 7.590 | 7.420 | 7.420 | 7.420 | 2,652,000 |
| Dec 19, 2024 | 7.760 | 7.760 | 7.440 | 7.590 | 7.590 | 3,106,241 |
| Dec 18, 2024 | 7.730 | 7.840 | 7.730 | 7.790 | 7.790 | 1,585,944 |
| Dec 17, 2024 | 7.680 | 7.970 | 7.630 | 7.750 | 7.750 | 2,065,200 |
| Dec 16, 2024 | 7.580 | 7.710 | 7.550 | 7.680 | 7.680 | 2,691,600 |
| Dec 13, 2024 | 7.860 | 7.870 | 7.570 | 7.690 | 7.690 | 5,047,200 |
| Dec 12, 2024 | 7.880 | 8.040 | 7.820 | 7.970 | 7.970 | 3,374,400 |
| Dec 11, 2024 | 7.790 | 7.920 | 7.780 | 7.880 | 7.880 | 2,243,600 |
| Dec 10, 2024 | 8.350 | 8.440 | 7.790 | 7.790 | 7.790 | 3,659,200 |
| Dec 9, 2024 | 8.030 | 8.190 | 7.760 | 8.100 | 8.100 | 5,303,400 |
| Dec 6, 2024 | 8.140 | 8.140 | 7.790 | 7.950 | 7.950 | 4,204,000 |
| Dec 5, 2024 | 8.110 | 8.230 | 8.050 | 8.190 | 8.190 | 2,310,400 |
| Dec 4, 2024 | 8.700 | 8.700 | 8.130 | 8.150 | 8.150 | 2,161,600 |
| Dec 3, 2024 | 8.520 | 8.790 | 8.360 | 8.550 | 8.550 | 2,376,080 |
| Dec 2, 2024 | 8.540 | 8.540 | 8.210 | 8.460 | 8.460 | 3,424,000 |
| Nov 29, 2024 | 8.280 | 8.560 | 8.280 | 8.510 | 8.510 | 2,116,400 |
| Nov 28, 2024 | 8.280 | 8.380 | 8.140 | 8.280 | 8.280 | 1,029,200 |
| Nov 27, 2024 | 8.050 | 8.290 | 7.980 | 8.280 | 8.280 | 1,285,600 |
| Nov 26, 2024 | 8.150 | 8.450 | 7.960 | 8.090 | 8.090 | 1,946,400 |
| Nov 25, 2024 | 7.970 | 8.090 | 7.870 | 8.090 | 8.090 | 3,074,800 |
| Nov 22, 2024 | 8.260 | 8.320 | 7.820 | 7.940 | 7.940 | 3,505,600 |
| Nov 21, 2024 | 8.920 | 9.010 | 8.260 | 8.260 | 8.260 | 7,681,200 |
| Nov 20, 2024 | 8.680 | 8.670 | 8.350 | 8.470 | 8.470 | 2,631,200 |
| Nov 19, 2024 | 8.390 | 8.660 | 8.290 | 8.660 | 8.660 | 2,785,600 |
| Nov 18, 2024 | 8.320 | 8.470 | 8.250 | 8.320 | 8.320 | 2,231,200 |
| Nov 15, 2024 | 8.550 | 8.640 | 8.220 | 8.310 | 8.310 | 1,830,800 |
| Nov 14, 2024 | 8.820 | 8.820 | 8.390 | 8.550 | 8.550 | 3,737,200 |
| Nov 13, 2024 | 8.860 | 8.870 | 8.530 | 8.820 | 8.820 | 2,394,400 |
| Nov 12, 2024 | 9.070 | 9.170 | 8.740 | 8.860 | 8.860 | 3,939,899 |
| Nov 11, 2024 | 9.180 | 9.200 | 8.800 | 8.850 | 8.850 | 5,787,600 |
| Nov 8, 2024 | 9.400 | 9.630 | 9.000 | 9.180 | 9.180 | 5,866,821 |
| Nov 7, 2024 | 9.450 | 9.450 | 8.860 | 9.260 | 9.260 | 7,117,131 |
| Nov 6, 2024 | 9.970 | 10.440 | 9.450 | 9.570 | 9.570 | 8,315,400 |
| Nov 5, 2024 | 9.890 | 10.060 | 9.720 | 10.060 | 10.060 | 4,237,600 |
| Nov 4, 2024 | 9.860 | 10.100 | 9.740 | 9.860 | 9.860 | 3,115,200 |
| Nov 1, 2024 | 10.880 | 11.000 | 9.760 | 9.860 | 9.860 | 12,058,600 |
| Oct 31, 2024 | 11.100 | 11.580 | 10.520 | 10.780 | 10.780 | 16,054,867 |
| Oct 30, 2024 | 10.400 | 11.680 | 10.240 | 10.660 | 10.660 | 18,492,667 |
| Oct 29, 2024 | 11.740 | 13.500 | 10.600 | 10.920 | 10.920 | 43,260,434 |
| Oct 28, 2024 | 9.510 | 10.620 | 9.350 | 10.220 | 10.220 | 22,768,400 |
| Oct 25, 2024 | 8.120 | 9.880 | 8.120 | 9.360 | 9.360 | 25,226,400 |
| Oct 24, 2024 | 8.620 | 8.870 | 8.200 | 8.370 | 8.370 | 6,606,700 |
| Oct 23, 2024 | 7.740 | 9.000 | 7.640 | 8.630 | 8.630 | 14,402,800 |
| Oct 22, 2024 | 7.580 | 7.740 | 7.420 | 7.740 | 7.740 | 1,285,600 |
| Oct 21, 2024 | 7.550 | 7.800 | 7.470 | 7.510 | 7.510 | 2,171,600 |
| Oct 18, 2024 | 7.070 | 7.450 | 7.070 | 7.400 | 7.400 | 1,300,400 |
| Oct 17, 2024 | 7.260 | 7.430 | 7.010 | 7.070 | 7.070 | 924,400 |
| Oct 16, 2024 | 7.160 | 7.320 | 7.100 | 7.240 | 7.240 | 1,080,800 |
| Oct 15, 2024 | 7.580 | 7.640 | 7.130 | 7.170 | 7.170 | 2,397,600 |
| Oct 14, 2024 | 7.690 | 7.820 | 7.410 | 7.640 | 7.640 | 2,651,414 |
| Oct 10, 2024 | 7.730 | 7.900 | 7.550 | 7.820 | 7.820 | 3,923,841 |
| Oct 9, 2024 | 8.250 | 8.380 | 7.410 | 7.560 | 7.560 | 4,180,700 |
| Oct 8, 2024 | 9.490 | 9.580 | 8.100 | 8.250 | 8.250 | 6,968,200 |
| Oct 7, 2024 | 9.410 | 9.800 | 9.290 | 9.490 | 9.490 | 5,432,280 |
| Oct 4, 2024 | 8.650 | 9.330 | 8.440 | 9.300 | 9.300 | 3,362,400 |
| Oct 3, 2024 | 8.890 | 8.920 | 8.070 | 8.650 | 8.650 | 3,887,200 |
| Oct 2, 2024 | 8.430 | 8.890 | 8.330 | 8.890 | 8.890 | 5,960,200 |
| Sep 30, 2024 | 8.080 | 8.550 | 8.080 | 8.450 | 8.450 | 6,724,000 |
| Sep 27, 2024 | 7.380 | 8.120 | 7.380 | 7.930 | 7.930 | 4,904,200 |
| Sep 26, 2024 | 6.990 | 7.390 | 6.940 | 7.340 | 7.340 | 2,413,200 |
| Sep 25, 2024 | 6.980 | 7.320 | 6.950 | 6.980 | 6.980 | 2,320,800 |
| Sep 24, 2024 | 6.570 | 6.980 | 6.530 | 6.910 | 6.910 | 1,747,600 |
| Sep 23, 2024 | 6.640 | 6.730 | 6.340 | 6.420 | 6.420 | 830,800 |
| Sep 20, 2024 | 6.830 | 6.830 | 6.450 | 6.640 | 6.640 | 1,272,400 |
| Sep 19, 2024 | 6.320 | 6.620 | 6.300 | 6.580 | 6.580 | 1,338,000 |
| Sep 17, 2024 | 6.240 | 6.460 | 6.240 | 6.370 | 6.370 | 278,400 |
| Sep 16, 2024 | 6.310 | 6.340 | 6.190 | 6.300 | 6.300 | 458,800 |
| Sep 13, 2024 | 6.650 | 6.660 | 6.420 | 6.490 | 6.490 | 668,000 |
| Sep 12, 2024 | 6.430 | 6.660 | 6.430 | 6.570 | 6.570 | 372,800 |
| Sep 11, 2024 | 6.600 | 6.600 | 6.360 | 6.420 | 6.420 | 834,000 |
| Sep 10, 2024 | 6.600 | 6.760 | 6.430 | 6.480 | 6.480 | 735,200 |
| Sep 9, 2024 | 6.810 | 6.810 | 6.640 | 6.720 | 6.720 | 603,600 |
| Sep 5, 2024 | 6.820 | 7.000 | 6.820 | 6.900 | 6.900 | 494,800 |
| Sep 4, 2024 | 6.920 | 6.930 | 6.720 | 6.930 | 6.930 | 376,400 |
| Sep 3, 2024 | 6.640 | 6.960 | 6.620 | 6.900 | 6.900 | 870,400 |
| Sep 2, 2024 | 6.770 | 6.940 | 6.710 | 6.720 | 6.720 | 604,800 |
| Aug 30, 2024 | 6.780 | 7.040 | 6.600 | 7.010 | 7.010 | 1,400,800 |
| Aug 29, 2024 | 6.490 | 6.820 | 6.430 | 6.770 | 6.770 | 1,222,400 |
| Aug 28, 2024 | 6.730 | 6.740 | 6.380 | 6.410 | 6.410 | 2,028,000 |
| Aug 27, 2024 | 6.850 | 6.900 | 6.690 | 6.730 | 6.730 | 2,137,200 |
| Aug 26, 2024 | 7.000 | 7.000 | 6.690 | 6.880 | 6.880 | 2,308,000 |
| Aug 23, 2024 | 7.170 | 7.170 | 6.940 | 6.960 | 6.960 | 1,503,600 |
| Aug 22, 2024 | 7.220 | 7.520 | 7.110 | 7.120 | 7.120 | 363,600 |
| Aug 21, 2024 | 7.250 | 7.340 | 7.180 | 7.220 | 7.220 | 394,400 |
| Aug 20, 2024 | 7.490 | 7.490 | 7.340 | 7.360 | 7.360 | 340,800 |
| Aug 19, 2024 | 7.390 | 7.490 | 7.360 | 7.380 | 7.380 | 404,000 |
| Aug 16, 2024 | 7.350 | 7.470 | 7.260 | 7.300 | 7.300 | 387,600 |
| Aug 15, 2024 | 7.140 | 7.440 | 7.140 | 7.330 | 7.330 | 240,800 |
| Aug 14, 2024 | 7.480 | 7.490 | 7.230 | 7.240 | 7.240 | 244,400 |
| Aug 13, 2024 | 7.650 | 7.650 | 7.380 | 7.480 | 7.480 | 379,600 |
| Aug 12, 2024 | 7.500 | 7.700 | 7.330 | 7.540 | 7.540 | 624,000 |
| Aug 9, 2024 | 7.680 | 7.540 | 7.400 | 7.420 | 7.420 | 382,400 |
| Aug 8, 2024 | 7.520 | 7.560 | 7.390 | 7.390 | 7.390 | 543,600 |
| Aug 7, 2024 | 7.320 | 7.620 | 7.280 | 7.510 | 7.510 | 1,052,000 |
| Aug 6, 2024 | 6.970 | 7.320 | 6.940 | 7.320 | 7.320 | 1,627,600 |
| Aug 5, 2024 | 7.050 | 7.260 | 6.900 | 6.920 | 6.920 | 1,314,800 |
| Aug 2, 2024 | 7.330 | 7.520 | 7.180 | 7.180 | 7.180 | 1,145,200 |
| Aug 1, 2024 | 7.580 | 7.580 | 7.320 | 7.370 | 7.370 | 398,000 |
| Jul 31, 2024 | 7.150 | 7.460 | 7.150 | 7.390 | 7.390 | 1,014,800 |
| Jul 30, 2024 | 7.290 | 7.290 | 7.080 | 7.150 | 7.150 | 426,800 |
| Jul 29, 2024 | 7.240 | 7.500 | 7.240 | 7.300 | 7.300 | 553,600 |
| Jul 26, 2024 | 7.290 | 7.440 | 7.210 | 7.240 | 7.240 | 1,327,200 |
| Jul 25, 2024 | 7.140 | 7.270 | 7.050 | 7.200 | 7.200 | 1,263,600 |
| Jul 24, 2024 | 7.230 | 7.350 | 7.130 | 7.160 | 7.160 | 538,400 |
| Jul 23, 2024 | 7.340 | 7.380 | 7.180 | 7.230 | 7.230 | 1,445,321 |
| Jul 22, 2024 | 7.480 | 7.500 | 7.270 | 7.330 | 7.330 | 1,851,200 |
| Jul 19, 2024 | 7.820 | 7.890 | 7.540 | 7.540 | 7.540 | 1,166,400 |
| Jul 18, 2024 | 7.890 | 7.980 | 7.780 | 7.860 | 7.860 | 908,800 |
| Jul 17, 2024 | 7.980 | 8.040 | 7.780 | 7.840 | 7.840 | 557,600 |
| Jul 16, 2024 | 7.760 | 7.870 | 7.640 | 7.850 | 7.850 | 716,400 |
| Jul 15, 2024 | 7.990 | 7.990 | 7.700 | 7.780 | 7.780 | 890,400 |
| Jul 12, 2024 | 7.810 | 7.950 | 7.710 | 7.850 | 7.850 | 1,114,000 |
| Jul 11, 2024 | 7.590 | 7.910 | 7.550 | 7.800 | 7.800 | 3,087,600 |
| Jul 10, 2024 | 7.850 | 8.090 | 7.450 | 7.540 | 7.540 | 4,236,000 |
| Jul 9, 2024 | 7.840 | 8.030 | 7.710 | 8.010 | 8.010 | 2,572,400 |
| Jul 8, 2024 | 8.030 | 8.030 | 7.710 | 7.840 | 7.840 | 1,271,200 |
| Jul 5, 2024 | 8.070 | 8.200 | 7.840 | 8.000 | 8.000 | 786,800 |
| Jul 4, 2024 | 8.270 | 8.270 | 7.930 | 7.990 | 7.990 | 558,800 |
| Jul 3, 2024 | 8.030 | 8.100 | 7.870 | 8.040 | 8.040 | 968,989 |
| Jul 2, 2024 | 8.100 | 8.350 | 7.860 | 7.930 | 7.930 | 780,000 |
| Jun 28, 2024 | 7.870 | 8.290 | 7.780 | 8.100 | 8.100 | 2,259,600 |
| Jun 27, 2024 | 7.820 | 7.960 | 7.680 | 7.770 | 7.770 | 1,823,200 |
| Jun 26, 2024 | 7.780 | 7.900 | 7.360 | 7.840 | 7.840 | 4,968,400 |
| Jun 25, 2024 | 7.990 | 8.200 | 7.800 | 7.840 | 7.840 | 2,315,000 |
| Jun 24, 2024 | 8.080 | 8.180 | 7.930 | 7.990 | 7.990 | 3,094,000 |
| Jun 21, 2024 | 8.840 | 8.900 | 8.210 | 8.220 | 8.220 | 3,877,200 |
| Jun 20, 2024 | 8.970 | 9.000 | 8.780 | 8.780 | 8.780 | 1,156,800 |
| Jun 19, 2024 | 8.840 | 8.920 | 8.790 | 8.920 | 8.920 | 330,400 |
| Jun 18, 2024 | 8.770 | 8.930 | 8.760 | 8.830 | 8.830 | 547,200 |
| Jun 17, 2024 | 8.880 | 8.940 | 8.760 | 8.770 | 8.770 | 482,000 |
| Jun 14, 2024 | 8.720 | 9.140 | 8.660 | 8.880 | 8.880 | 2,462,800 |
| Jun 13, 2024 | 8.530 | 8.840 | 8.530 | 8.720 | 8.720 | 1,947,600 |
| Jun 12, 2024 | 8.860 | 8.860 | 8.480 | 8.530 | 8.530 | 3,238,400 |
| Jun 11, 2024 | 9.000 | 9.000 | 8.680 | 8.840 | 8.840 | 1,274,600 |
| Jun 7, 2024 | 9.020 | 9.180 | 8.850 | 8.980 | 8.980 | 2,463,200 |
| Jun 6, 2024 | 9.280 | 9.460 | 9.040 | 9.060 | 9.060 | 2,762,400 |
| Jun 5, 2024 | 9.600 | 9.600 | 9.230 | 9.280 | 9.280 | 2,206,000 |
| Jun 4, 2024 | 9.450 | 9.660 | 9.190 | 9.600 | 9.600 | 2,162,800 |
| Jun 3, 2024 | 9.420 | 9.660 | 9.360 | 9.430 | 9.430 | 1,898,800 |
| May 31, 2024 | 9.570 | 9.760 | 9.340 | 9.420 | 9.420 | 3,694,400 |
| May 30, 2024 | 9.860 | 10.140 | 9.460 | 9.530 | 9.530 | 7,733,000 |
| May 29, 2024 | 9.240 | 9.990 | 9.240 | 9.610 | 9.610 | 9,918,000 |
| May 28, 2024 | 9.030 | 9.460 | 8.960 | 9.170 | 9.170 | 3,806,800 |
| May 27, 2024 | 9.050 | 9.230 | 8.730 | 9.030 | 9.030 | 4,047,000 |
| May 24, 2024 | 9.370 | 9.580 | 8.930 | 9.050 | 9.050 | 6,739,200 |
| May 23, 2024 | 10.100 | 10.160 | 9.360 | 9.370 | 9.370 | 12,747,600 |
| May 22, 2024 | 8.800 | 10.280 | 8.760 | 10.240 | 10.240 | 16,328,400 |
| May 21, 2024 | 9.120 | 9.210 | 8.750 | 8.750 | 8.750 | 3,484,000 |
| May 20, 2024 | 9.230 | 9.280 | 9.100 | 9.120 | 9.120 | 2,880,000 |
| May 17, 2024 | 9.240 | 9.270 | 9.110 | 9.200 | 9.200 | 3,989,200 |
| May 16, 2024 | 9.030 | 9.190 | 8.950 | 9.150 | 9.150 | 3,888,000 |
| May 14, 2024 | 9.250 | 9.410 | 9.020 | 9.030 | 9.030 | 2,319,200 |
| May 13, 2024 | 9.220 | 9.340 | 8.960 | 9.290 | 9.290 | 2,822,000 |
| May 10, 2024 | 9.240 | 9.300 | 9.050 | 9.200 | 9.200 | 2,306,000 |
| May 9, 2024 | 8.920 | 9.260 | 8.920 | 9.200 | 9.200 | 3,382,800 |
| May 8, 2024 | 9.180 | 9.180 | 8.870 | 8.910 | 8.910 | 1,485,600 |
| May 7, 2024 | 9.060 | 9.390 | 9.060 | 9.190 | 9.190 | 1,877,600 |
| May 6, 2024 | 9.380 | 9.380 | 8.820 | 9.090 | 9.090 | 3,562,800 |
| May 3, 2024 | 9.150 | 9.420 | 9.100 | 9.400 | 9.400 | 1,283,700 |
| May 2, 2024 | 8.790 | 9.020 | 8.710 | 9.020 | 9.020 | 1,060,000 |
| Apr 30, 2024 | 8.640 | 8.900 | 8.640 | 8.790 | 8.790 | 1,657,800 |
| Apr 29, 2024 | 8.520 | 8.870 | 8.380 | 8.800 | 8.800 | 2,894,800 |
| Apr 26, 2024 | 8.240 | 8.590 | 8.120 | 8.520 | 8.520 | 3,172,353 |
| Apr 25, 2024 | 8.160 | 8.350 | 8.150 | 8.170 | 8.170 | 1,780,400 |
| Apr 24, 2024 | 8.380 | 8.380 | 7.960 | 8.170 | 8.170 | 3,386,800 |
Related Tickers
600438.SS TONGWEI
16.80
-1.23%
SRWRF SolarWorld Aktiengesellschaft
0.0012
0.00%
ENERG.OL Energeia AS
0.0695
+6.92%
0712.HK COMTEC SOLAR
0.063
-1.56%
NOFR.TA O.Y. Nofar Energy Ltd
8,773.00
-0.13%
002459.SZ JA Solar Technology Co., Ltd.
9.60
-2.44%
3800.HK GCL Technology Holdings Limited
0.800
0.00%
688472.SS CSI Solar Co., Ltd.
9.27
-0.11%
SPRQ.V SPARQ Systems Inc.
0.9000
0.00%
688599.SS Trina Solar Co., Ltd.
13.23
-1.49%