Xinyi Glass Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 7.680 | 7.850 | 7.640 | 7.680 | 6.896 | 5,529,013 |
| 2024-08-07 | 7.700 | 7.820 | 7.660 | 7.770 | 6.977 | 7,151,421 |
| 2024-08-06 | 7.820 | 7.890 | 7.630 | 7.700 | 6.914 | 9,781,523 |
| 2024-08-05 | 7.790 | 7.960 | 7.680 | 7.820 | 7.022 | 8,808,738 |
| 2024-08-02 | 8.140 | 8.140 | 7.610 | 7.890 | 7.085 | 10,756,794 |
| 2024-08-01 | 8.270 | 8.370 | 7.970 | 8.140 | 7.309 | 5,087,439 |
| 2024-07-31 | 7.880 | 8.290 | 7.880 | 8.270 | 7.426 | 9,293,086 |
| 2024-07-30 | 8.050 | 8.050 | 7.860 | 7.870 | 7.067 | 7,442,805 |
| 2024-07-29 | 8.260 | 8.440 | 8.030 | 8.080 | 7.255 | 5,164,028 |
| 2024-07-26 | 8.170 | 8.340 | 8.120 | 8.260 | 7.417 | 7,210,250 |
| 2024-07-25 | 8.380 | 8.380 | 8.100 | 8.180 | 7.345 | 7,959,754 |
| 2024-07-24 | 8.400 | 8.640 | 8.300 | 8.380 | 7.525 | 4,622,260 |
| 2024-07-23 | 8.460 | 8.540 | 8.370 | 8.400 | 7.543 | 3,938,786 |
| 2024-07-22 | 8.410 | 8.490 | 8.230 | 8.460 | 7.597 | 2,847,141 |
| 2024-07-19 | 8.640 | 8.750 | 8.350 | 8.400 | 7.543 | 4,906,346 |
| 2024-07-18 | 8.670 | 8.820 | 8.550 | 8.750 | 7.857 | 5,660,094 |
| 2024-07-17 | 8.490 | 8.730 | 8.470 | 8.650 | 7.767 | 5,334,736 |
| 2024-07-16 | 8.650 | 8.650 | 8.320 | 8.420 | 7.561 | 4,368,500 |
| 2024-07-15 | 8.750 | 8.790 | 8.540 | 8.640 | 7.758 | 6,170,160 |
| 2024-07-12 | 8.750 | 8.860 | 8.680 | 8.740 | 7.848 | 5,271,945 |
| 2024-07-11 | 8.460 | 8.750 | 8.460 | 8.700 | 7.812 | 5,922,676 |
| 2024-07-10 | 8.280 | 8.480 | 8.200 | 8.380 | 7.525 | 4,418,048 |
| 2024-07-09 | 8.270 | 8.370 | 8.190 | 8.280 | 7.435 | 5,128,281 |
| 2024-07-08 | 8.370 | 8.450 | 8.140 | 8.270 | 7.426 | 5,063,015 |
| 2024-07-05 | 8.510 | 8.580 | 8.380 | 8.430 | 7.570 | 3,485,608 |
| 2024-07-04 | 8.570 | 8.800 | 8.430 | 8.510 | 7.641 | 1,723,658 |
| 2024-07-03 | 8.530 | 8.660 | 8.380 | 8.570 | 7.695 | 4,579,848 |
| 2024-07-02 | 8.500 | 8.640 | 8.300 | 8.390 | 7.534 | 8,548,763 |
| 2024-06-28 | 8.490 | 8.670 | 8.460 | 8.560 | 7.686 | 5,098,000 |
| 2024-06-27 | 9.100 | 9.100 | 8.500 | 8.530 | 7.659 | 9,327,040 |
| 2024-06-26 | 8.980 | 9.200 | 8.900 | 9.100 | 8.171 | 7,474,053 |
| 2024-06-25 | 8.750 | 8.980 | 8.750 | 8.910 | 8.001 | 4,073,962 |
| 2024-06-24 | 8.830 | 8.870 | 8.470 | 8.750 | 7.857 | 5,425,259 |
| 2024-06-21 | 9.000 | 9.020 | 8.830 | 8.830 | 7.929 | 8,187,549 |
| 2024-06-20 | 8.970 | 9.130 | 8.930 | 9.000 | 8.081 | 5,604,000 |
| 2024-06-19 | 8.700 | 9.040 | 8.680 | 8.970 | 8.055 | 6,522,789 |
| 2024-06-18 | 8.800 | 8.850 | 8.530 | 8.660 | 7.776 | 6,965,625 |
| 2024-06-17 | 8.640 | 8.710 | 8.500 | 8.680 | 7.794 | 3,913,533 |
| 2024-06-14 | 8.770 | 8.800 | 8.500 | 8.650 | 7.767 | 5,213,085 |
| 2024-06-13 | 8.610 | 8.880 | 8.610 | 8.770 | 7.875 | 6,500,510 |
| 2024-06-12 | 8.680 | 8.750 | 8.450 | 8.570 | 7.695 | 7,939,144 |
| 2024-06-11 | 9.030 | 9.220 | 8.600 | 8.680 | 7.794 | 16,791,483 |
| 2024-06-07 | 9.760 | 9.890 | 9.210 | 9.220 | 8.279 | 11,181,058 |
| 2024-06-06 | 9.500 | 10.100 | 9.500 | 9.750 | 8.755 | 21,562,236 |
| 2024-06-05 | 9.390 | 9.690 | 9.250 | 9.530 | 8.557 | 14,552,000 |
| 2024-06-04 | 9.470 | 9.530 | 9.230 | 9.370 | 8.414 | 9,420,520 |
| 2024-06-03 | 9.670 | 9.950 | 9.620 | 9.840 | 8.503 | 6,269,593 |
| 2024-05-31 | 9.840 | 9.980 | 9.630 | 9.670 | 8.357 | 10,350,574 |
| 2024-05-30 | 9.740 | 10.180 | 9.670 | 9.840 | 8.503 | 10,578,546 |
| 2024-05-29 | 9.660 | 9.930 | 9.630 | 9.780 | 8.452 | 8,184,913 |
| 2024-05-28 | 9.670 | 9.800 | 9.560 | 9.710 | 8.391 | 5,170,000 |
| 2024-05-27 | 9.450 | 9.720 | 9.340 | 9.670 | 8.357 | 5,657,653 |
| 2024-05-24 | 9.640 | 9.720 | 9.400 | 9.470 | 8.184 | 8,043,101 |
| 2024-05-23 | 9.870 | 9.890 | 9.530 | 9.640 | 8.331 | 7,573,093 |
| 2024-05-22 | 9.850 | 10.240 | 9.850 | 10.020 | 8.659 | 7,285,000 |
| 2024-05-21 | 10.220 | 10.340 | 9.810 | 9.850 | 8.512 | 11,522,419 |
| 2024-05-20 | 10.100 | 10.640 | 10.100 | 10.220 | 8.832 | 17,571,983 |
| 2024-05-17 | 9.690 | 10.160 | 9.630 | 10.060 | 8.694 | 16,315,260 |
| 2024-05-16 | 9.480 | 9.730 | 9.360 | 9.690 | 8.374 | 16,315,722 |
| 2024-05-14 | 10.120 | 10.180 | 9.100 | 9.330 | 8.063 | 35,203,062 |
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.