Xinyi Glass Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	6.660	6.660	6.360	6.430	5.557	5,183,820
2024-02-08	6.570	6.840	6.570	6.660	5.755	12,106,124
2024-02-07	6.510	6.690	6.440	6.560	5.669	14,854,028
2024-02-06	6.190	6.570	6.130	6.490	5.609	14,630,993
2024-02-05	6.200	6.300	6.060	6.180	5.341	12,574,682
2024-02-02	6.350	6.680	6.230	6.310	5.453	10,675,474
2024-02-01	6.440	6.540	6.300	6.350	5.488	13,628,229
2024-01-31	6.560	6.760	6.360	6.450	5.574	18,891,627
2024-01-30	6.660	6.660	6.320	6.550	5.660	22,364,014
2024-01-29	6.820	7.050	6.750	6.810	5.885	20,812,149
2024-01-26	7.070	7.070	6.750	6.820	5.894	26,233,559
2024-01-25	7.300	7.300	6.960	7.170	6.196	14,804,782
2024-01-24	7.180	7.350	7.080	7.300	6.308	11,409,427
2024-01-23	6.970	7.280	6.820	7.050	6.092	10,786,727
2024-01-22	7.050	7.060	6.740	6.850	5.920	14,138,066
2024-01-19	7.200	7.240	6.970	7.040	6.084	8,784,687
2024-01-18	7.120	7.370	7.090	7.320	6.326	9,617,795
2024-01-17	7.290	7.390	6.970	7.120	6.153	16,695,763
2024-01-16	7.580	7.730	7.380	7.410	6.404	9,300,853
2024-01-15	7.640	7.680	7.370	7.580	6.550	8,858,516
2024-01-12	7.730	7.810	7.610	7.630	6.594	5,579,630
2024-01-11	7.690	7.890	7.640	7.730	6.680	7,571,838
2024-01-10	7.750	7.900	7.630	7.750	6.697	10,955,047
2024-01-09	7.930	7.950	7.710	7.750	6.697	9,438,660
2024-01-08	8.500	8.690	7.900	7.930	6.853	11,277,115
2024-01-05	8.530	8.720	8.460	8.580	7.415	6,777,640
2024-01-04	8.550	8.640	8.380	8.530	7.371	8,872,582
2024-01-03	8.380	8.630	8.290	8.550	7.389	11,746,307
2024-01-02	8.800	8.870	8.320	8.420	7.276	9,447,125
2023-12-29	8.800	8.850	8.610	8.760	7.570	9,028,911
2023-12-28	8.480	8.770	8.360	8.740	7.553	9,152,014
2023-12-27	8.480	8.520	8.250	8.390	7.250	6,856,245
2023-12-22	8.340	8.650	8.250	8.370	7.233	8,224,398
2023-12-21	8.700	8.700	8.170	8.340	7.207	10,673,195
2023-12-20	8.350	8.450	8.170	8.260	7.138	9,775,547
2023-12-19	8.220	8.410	8.220	8.260	7.138	5,704,212
2023-12-18	8.300	8.300	8.010	8.250	7.129	11,060,246
2023-12-15	8.100	8.480	8.060	8.320	7.190	20,825,382
2023-12-14	8.160	8.600	8.120	8.250	7.129	15,543,264
2023-12-13	8.590	8.600	8.100	8.160	7.052	17,564,068
2023-12-12	8.620	8.730	8.520	8.650	7.475	7,629,213
2023-12-11	8.380	8.620	8.380	8.540	7.380	7,519,531
2023-12-08	8.510	8.730	8.480	8.490	7.337	6,387,627
2023-12-07	8.580	8.590	8.420	8.510	7.354	3,166,328
2023-12-06	8.460	8.780	8.440	8.640	7.466	3,433,496
2023-12-05	8.600	8.670	8.360	8.450	7.302	4,502,313
2023-12-04	8.850	9.030	8.560	8.620	7.449	5,362,419
2023-12-01	8.990	9.130	8.630	8.650	7.475	10,581,696
2023-11-30	8.810	9.070	8.810	8.990	7.769	10,795,538
2023-11-29	9.400	9.400	8.820	8.890	7.683	5,687,998
2023-11-28	9.280	9.440	9.140	9.290	8.028	3,192,033
2023-11-27	9.480	9.480	9.170	9.280	8.020	2,076,237
2023-11-24	9.480	9.650	9.370	9.420	8.141	3,124,808
2023-11-23	9.360	9.640	9.260	9.640	8.331	4,272,300
2023-11-22	9.300	9.390	9.190	9.340	8.071	5,607,156
2023-11-21	9.700	9.860	9.410	9.460	8.175	5,327,899
2023-11-20	9.450	9.640	9.310	9.550	8.253	4,110,817
2023-11-17	9.460	9.460	9.270	9.390	8.115	3,800,217
2023-11-16	9.530	9.640	9.350	9.460	8.175	3,362,918
2023-11-15	9.270	9.580	9.170	9.530	8.236	8,714,202

← NewerPage 12 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.