Xinyi Glass Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 10.020 | 10.380 | 9.910 | 10.320 | 8.918 | 13,707,065 |
| 2024-05-10 | 10.200 | 10.240 | 9.840 | 10.080 | 8.711 | 9,624,083 |
| 2024-05-09 | 9.780 | 10.100 | 9.720 | 10.040 | 8.676 | 7,503,310 |
| 2024-05-08 | 10.000 | 10.100 | 9.680 | 9.720 | 8.400 | 10,920,189 |
| 2024-05-07 | 9.930 | 10.200 | 9.800 | 10.000 | 8.642 | 18,215,893 |
| 2024-05-06 | 9.000 | 9.910 | 9.000 | 9.890 | 8.547 | 30,286,316 |
| 2024-05-03 | 8.740 | 9.060 | 8.700 | 8.860 | 7.657 | 6,245,628 |
| 2024-05-02 | 8.390 | 8.800 | 8.340 | 8.670 | 7.492 | 7,620,096 |
| 2024-04-30 | 8.740 | 8.750 | 8.370 | 8.420 | 7.276 | 6,989,845 |
| 2024-04-29 | 8.400 | 8.850 | 8.400 | 8.720 | 7.536 | 11,526,476 |
| 2024-04-26 | 8.210 | 8.480 | 8.130 | 8.400 | 7.259 | 7,841,049 |
| 2024-04-25 | 8.130 | 8.310 | 8.080 | 8.200 | 7.086 | 7,428,561 |
| 2024-04-24 | 7.860 | 8.140 | 7.830 | 8.130 | 7.026 | 9,544,676 |
| 2024-04-23 | 7.980 | 8.010 | 7.850 | 7.880 | 6.810 | 6,925,295 |
| 2024-04-22 | 7.820 | 8.010 | 7.810 | 7.860 | 6.792 | 4,999,073 |
| 2024-04-19 | 7.810 | 7.940 | 7.720 | 7.820 | 6.758 | 10,487,121 |
| 2024-04-18 | 8.240 | 8.250 | 7.810 | 7.880 | 6.810 | 17,660,601 |
| 2024-04-17 | 8.030 | 8.310 | 7.990 | 8.240 | 7.121 | 10,533,208 |
| 2024-04-16 | 8.180 | 8.180 | 7.990 | 8.030 | 6.939 | 12,045,007 |
| 2024-04-15 | 8.440 | 8.460 | 8.170 | 8.240 | 7.121 | 10,824,591 |
| 2024-04-12 | 8.810 | 8.930 | 8.470 | 8.510 | 7.354 | 11,721,544 |
| 2024-04-11 | 8.730 | 8.870 | 8.610 | 8.810 | 7.613 | 8,857,254 |
| 2024-04-10 | 8.960 | 9.010 | 8.750 | 8.930 | 7.717 | 10,147,704 |
| 2024-04-09 | 8.610 | 9.020 | 8.610 | 8.940 | 7.726 | 10,193,434 |
| 2024-04-08 | 8.560 | 8.850 | 8.470 | 8.580 | 7.415 | 15,055,129 |
| 2024-04-05 | 8.840 | 8.960 | 8.460 | 8.630 | 7.458 | 14,559,148 |
| 2024-04-03 | 8.260 | 8.730 | 8.210 | 8.590 | 7.423 | 16,935,933 |
| 2024-04-02 | 8.410 | 8.600 | 8.220 | 8.260 | 7.138 | 14,704,459 |
| 2024-03-28 | 8.000 | 8.310 | 8.000 | 8.290 | 7.164 | 11,052,749 |
| 2024-03-27 | 8.180 | 8.330 | 7.990 | 8.020 | 6.931 | 10,048,434 |
| 2024-03-26 | 8.200 | 8.420 | 8.120 | 8.180 | 7.069 | 9,154,148 |
| 2024-03-25 | 8.370 | 8.440 | 8.220 | 8.270 | 7.147 | 9,314,599 |
| 2024-03-22 | 8.810 | 8.810 | 8.300 | 8.370 | 7.233 | 15,861,657 |
| 2024-03-21 | 8.860 | 8.980 | 8.760 | 8.810 | 7.613 | 9,074,777 |
| 2024-03-20 | 8.700 | 8.960 | 8.650 | 8.750 | 7.562 | 9,096,000 |
| 2024-03-19 | 8.900 | 8.990 | 8.710 | 8.750 | 7.562 | 14,687,930 |
| 2024-03-18 | 9.180 | 9.180 | 8.820 | 8.960 | 7.743 | 14,475,944 |
| 2024-03-15 | 9.140 | 9.340 | 9.070 | 9.160 | 7.916 | 60,366,102 |
| 2024-03-14 | 9.360 | 9.540 | 9.120 | 9.220 | 7.968 | 22,920,774 |
| 2024-03-13 | 9.540 | 9.570 | 9.300 | 9.360 | 8.089 | 14,095,854 |
| 2024-03-12 | 9.530 | 9.670 | 9.260 | 9.600 | 8.296 | 14,784,385 |
| 2024-03-11 | 9.050 | 9.630 | 8.960 | 9.480 | 8.192 | 23,199,810 |
| 2024-03-08 | 8.650 | 9.200 | 8.620 | 9.050 | 7.821 | 20,061,688 |
| 2024-03-07 | 8.550 | 8.920 | 8.520 | 8.640 | 7.466 | 15,100,900 |
| 2024-03-06 | 8.020 | 8.680 | 8.000 | 8.590 | 7.423 | 18,527,748 |
| 2024-03-05 | 7.890 | 8.160 | 7.820 | 8.080 | 6.983 | 16,492,553 |
| 2024-03-04 | 8.040 | 8.160 | 7.830 | 8.060 | 6.965 | 11,399,427 |
| 2024-03-01 | 7.870 | 8.180 | 7.650 | 8.040 | 6.948 | 64,258,151 |
| 2024-02-29 | 7.700 | 8.140 | 7.490 | 8.000 | 6.913 | 149,817,670 |
| 2024-02-28 | 7.620 | 7.900 | 7.620 | 7.630 | 6.594 | 25,725,811 |
| 2024-02-27 | 7.350 | 7.720 | 6.860 | 7.620 | 6.585 | 27,521,744 |
| 2024-02-26 | 7.340 | 7.490 | 7.240 | 7.390 | 6.386 | 14,050,203 |
| 2024-02-23 | 7.540 | 7.540 | 7.240 | 7.360 | 6.360 | 11,091,200 |
| 2024-02-22 | 7.230 | 7.610 | 7.150 | 7.570 | 6.542 | 19,874,137 |
| 2024-02-21 | 7.090 | 7.360 | 6.890 | 7.230 | 6.248 | 23,527,505 |
| 2024-02-20 | 6.880 | 7.150 | 6.840 | 7.080 | 6.118 | 8,727,041 |
| 2024-02-19 | 7.130 | 7.130 | 6.850 | 6.880 | 5.946 | 7,182,638 |
| 2024-02-16 | 6.760 | 7.240 | 6.710 | 7.160 | 6.188 | 9,357,319 |
| 2024-02-15 | 6.560 | 6.810 | 6.520 | 6.720 | 5.807 | 10,001,520 |
| 2024-02-14 | 6.300 | 6.670 | 6.010 | 6.620 | 5.721 | 19,719,143 |
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.