Xinte Energy Co Ltd Recent Share Price (HKEX:1799)

3 Followers HKEX:1799 - Xinte Energy Co Ltd Xinte Energy Co Ltd
Sector: Information Technology, Industry: Semiconductors

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
19 Jul 2016	HKD	5.86	6	5.86	5.86	5.86	-0.09 (-1.51%)	192,800
18 Jul 2016	HKD	5.95	5.95	5.95	5.95	5.95	-0.1 (-1.65%)	6,400
15 Jul 2016	HKD	5.8	6.05	5.8	6.05	6.05	-0.1 (-1.63%)	48,400
14 Jul 2016	HKD	6.15	6.15	6.15	6.15	6.15	0.0 (0.0%)	0
13 Jul 2016	HKD	6.2	6.2	6.15	6.15	6.15	-0.02 (-0.32%)	2,000
12 Jul 2016	HKD	6.17	6.19	6.17	6.17	6.17	-0.12 (-1.91%)	32,000
11 Jul 2016	HKD	6.3	6.3	6.29	6.29	6.29	+0.09 (+1.45%)	800
8 Jul 2016	HKD	6.2	6.2	6.2	6.2	6.2	+0.14 (+2.31%)	2,000
7 Jul 2016	HKD	6	6.06	6	6.06	6.06	+0.06 (+1%)	16,400
6 Jul 2016	HKD	6	6	6	6	6	0.0 (0.0%)	400
5 Jul 2016	HKD	6	6	6	6	6	0.0 (0.0%)	6,000
4 Jul 2016	HKD	6	6	6	6	6	0.0 (0.0%)	0
1 Jul 2016	HKD	6	6	6	6	6	0.0 (0.0%)	0
30 Jun 2016	HKD	6	6	6	6	6	0.0 (0.0%)	0
29 Jun 2016	HKD	6	6	6	6	6	+0.1 (+1.69%)	2,000
28 Jun 2016	HKD	5.9	5.9	5.9	5.9	5.9	0.0 (0.0%)	0
27 Jun 2016	HKD	6.25	6.25	5.9	5.9	5.9	-0.35 (-5.60%)	2,400
24 Jun 2016	HKD	6.28	6.28	6.25	6.25	6.25	-0.02 (-0.32%)	94,000
23 Jun 2016	HKD	6.27	6.27	6.27	6.27	6.27	0.0 (0.0%)	0
22 Jun 2016	HKD	6.4	6.4	6.27	6.27	6.27	-0.23 (-3.54%)	1,600
21 Jun 2016	HKD	6.5	6.5	6.5	6.5	6.5	-0.16 (-2.40%)	2,000
20 Jun 2016	HKD	6.66	6.66	6.66	6.66	6.66	0.0 (0.0%)	400
17 Jun 2016	HKD	6.66	6.66	6.66	6.66	6.66	0.0 (0.0%)	0
16 Jun 2016	HKD	6.66	6.66	6.66	6.66	6.66	0.0 (0.0%)	0
15 Jun 2016	HKD	6.66	6.66	6.66	6.66	6.66	0.0 (0.0%)	0
14 Jun 2016	HKD	6.66	6.66	6.66	6.66	6.66	-0.11 (-1.62%)	6,400
13 Jun 2016	HKD	6.77	6.77	6.77	6.77	6.77	0.0 (0.0%)	0
10 Jun 2016	HKD	6.77	6.77	6.77	6.77	6.77	0.0 (0.0%)	0
9 Jun 2016	HKD	6.77	6.77	6.77	6.77	6.77	0.0 (0.0%)	0
8 Jun 2016	HKD	6.73	6.77	6.71	6.77	6.77	-0.23 (-3.29%)	102,000