Xinyi Glass Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 7.920 | 8.180 | 7.920 | 8.130 | 8.130 | 6,522,513 |
| 2026-10-16 | 7.950 | 8.205 | 7.950 | 8.110 | 8.110 | 9,257,600 |
| 2026-10-15 | 8.115 | 8.115 | 7.890 | 7.970 | 7.970 | 8,338,950 |
| 2026-10-14 | 8.000 | 8.150 | 8.000 | 8.035 | 8.035 | 3,711,807 |
| 2026-10-13 | 8.095 | 8.105 | 7.960 | 8.070 | 8.070 | 3,378,520 |
| 2026-10-12 | 8.145 | 8.275 | 8.075 | 8.095 | 8.095 | 7,052,657 |
| 2026-10-09 | 8.080 | 8.195 | 8.060 | 8.165 | 8.165 | 6,920,866 |
| 2026-10-08 | 8.015 | 8.220 | 7.965 | 8.020 | 8.020 | 8,151,360 |
| 2026-10-07 | 7.900 | 8.125 | 7.855 | 8.015 | 8.015 | 7,252,176 |
| 2026-10-06 | 7.970 | 7.980 | 7.780 | 7.865 | 7.865 | 6,914,872 |
| 2026-10-05 | 7.955 | 8.050 | 7.845 | 7.860 | 7.860 | 3,822,731 |
| 2026-10-02 | 8.155 | 8.155 | 7.895 | 7.955 | 7.955 | 7,670,564 |
| 2026-09-30 | 7.835 | 8.250 | 7.830 | 8.155 | 8.155 | 14,602,902 |
| 2026-09-29 | 8.120 | 8.150 | 8.030 | 8.045 | 8.045 | 6,514,265 |
| 2026-09-28 | 7.980 | 8.140 | 7.980 | 8.100 | 8.100 | 6,115,512 |
| 2026-09-25 | 8.040 | 8.040 | 7.805 | 7.960 | 7.960 | 5,797,383 |
| 2026-09-24 | 8.130 | 8.130 | 7.865 | 8.030 | 8.030 | 17,667,527 |
| 2026-09-23 | 8.185 | 8.190 | 8.065 | 8.130 | 8.130 | 16,944,170 |
| 2026-09-22 | 8.430 | 8.430 | 8.095 | 8.155 | 8.155 | 26,736,164 |
| 2026-09-21 | 8.370 | 8.370 | 8.200 | 8.270 | 8.270 | 14,867,235 |
| 2026-09-18 | 8.470 | 8.565 | 8.305 | 8.345 | 8.345 | 11,586,249 |
| 2026-09-17 | 8.375 | 8.500 | 8.320 | 8.435 | 8.435 | 5,240,339 |
| 2026-09-16 | 8.520 | 8.555 | 8.390 | 8.425 | 8.425 | 5,380,567 |
| 2026-09-15 | 8.685 | 8.700 | 8.445 | 8.520 | 8.520 | 8,292,777 |
| 2026-09-14 | 8.790 | 8.790 | 8.540 | 8.570 | 8.570 | 9,650,960 |
| 2026-09-11 | 8.830 | 8.830 | 8.625 | 8.790 | 8.790 | 9,765,199 |
| 2026-09-10 | 9.010 | 9.100 | 8.805 | 8.830 | 8.830 | 6,663,181 |
| 2026-09-09 | 9.060 | 9.145 | 9.040 | 9.090 | 9.090 | 4,678,768 |
| 2026-09-08 | 9.050 | 9.160 | 9.035 | 9.105 | 9.105 | 7,062,172 |
| 2026-09-07 | 9.265 | 9.330 | 9.105 | 9.145 | 9.145 | 5,708,692 |
| 2026-09-04 | 9.175 | 9.325 | 9.020 | 9.265 | 9.265 | 11,584,995 |
| 2026-09-03 | 8.860 | 9.160 | 8.860 | 9.010 | 9.010 | 12,632,022 |
| 2026-09-02 | 8.680 | 8.880 | 8.510 | 8.855 | 8.855 | 14,235,979 |
| 2026-09-01 | 8.775 | 9.020 | 8.585 | 8.735 | 8.735 | 16,835,168 |
| 2026-08-31 | 9.115 | 9.115 | 8.575 | 8.775 | 8.775 | 21,471,846 |
| 2026-08-28 | 8.905 | 9.055 | 8.740 | 9.025 | 9.025 | 6,196,409 |
| 2026-08-27 | 8.970 | 9.095 | 8.865 | 8.910 | 8.910 | 4,427,681 |
| 2026-08-26 | 9.045 | 9.110 | 8.885 | 9.020 | 9.020 | 7,152,444 |
| 2026-08-25 | 9.000 | 9.185 | 8.820 | 9.045 | 9.045 | 6,115,197 |
| 2026-08-24 | 9.160 | 9.300 | 8.960 | 9.000 | 9.000 | 9,182,196 |
| 2026-08-21 | 9.010 | 9.210 | 9.010 | 9.160 | 9.160 | 5,311,905 |
| 2026-08-20 | 9.140 | 9.275 | 9.075 | 9.110 | 9.110 | 3,540,626 |
| 2026-08-19 | 9.105 | 9.220 | 9.005 | 9.140 | 9.140 | 4,987,231 |
| 2026-08-18 | 9.185 | 9.250 | 9.025 | 9.125 | 9.125 | 5,155,019 |
| 2026-08-17 | 8.950 | 9.300 | 8.950 | 9.155 | 9.155 | 5,604,159 |
| 2026-08-14 | 8.790 | 8.985 | 8.650 | 8.935 | 8.935 | 6,690,929 |
| 2026-08-13 | 9.070 | 9.095 | 8.770 | 8.785 | 8.785 | 4,753,694 |
| 2026-08-12 | 9.000 | 9.270 | 9.000 | 9.215 | 9.065 | 3,954,147 |
| 2026-08-11 | 9.455 | 9.530 | 9.000 | 9.115 | 8.967 | 12,506,440 |
| 2026-08-10 | 9.250 | 9.470 | 9.040 | 9.455 | 9.301 | 6,137,386 |
| 2026-08-07 | 9.335 | 9.430 | 9.195 | 9.270 | 9.119 | 6,900,103 |
| 2026-08-06 | 9.305 | 9.430 | 8.940 | 9.335 | 9.183 | 17,641,531 |
| 2026-08-05 | 9.375 | 9.645 | 9.215 | 9.305 | 9.154 | 26,458,170 |
| 2026-08-04 | 9.475 | 9.655 | 9.245 | 9.375 | 9.222 | 6,233,907 |
| 2026-08-03 | 9.320 | 9.765 | 9.320 | 9.475 | 9.321 | 21,925,089 |
| 2026-07-31 | 9.240 | 9.370 | 9.210 | 9.320 | 9.168 | 7,888,838 |
| 2026-07-30 | 9.210 | 9.300 | 9.100 | 9.260 | 9.109 | 13,442,671 |
| 2026-07-29 | 9.110 | 9.340 | 9.090 | 9.310 | 9.159 | 7,917,607 |
| 2026-07-28 | 8.950 | 9.400 | 8.950 | 9.110 | 8.962 | 9,023,884 |
| 2026-07-27 | 8.850 | 9.010 | 8.710 | 8.950 | 8.804 | 8,287,027 |
Page 1 of 21 · 1,229 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.1500 HKD |
| 2026-06-02 | 0.2150 HKD |
| 2025-08-14 | 0.1250 HKD |
| 2025-06-03 | 0.1000 HKD |
| 2024-08-13 | 0.3100 HKD |
| 2024-06-04 | 0.3700 HKD |
| 2023-08-11 | 0.2600 HKD |
| 2023-06-06 | 0.2200 HKD |
| 2022-08-12 | 0.4000 HKD |
| 2022-06-07 | 0.7600 HKD |
| 2021-08-13 | 0.6600 HKD |
| 2021-06-01 | 0.6200 HKD |
| 2020-08-17 | 0.1700 HKD |
| 2020-06-04 | 0.3000 HKD |
| 2019-08-20 | 0.2500 HKD |
| 2019-05-17 | 0.2700 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.