Xinyi Glass Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	9.130	9.260	8.980	9.010	7.786	3,258,780
2023-11-13	8.980	9.130	8.880	9.120	7.881	2,527,372
2023-11-10	9.130	9.130	8.850	8.930	7.717	3,696,333
2023-11-09	9.090	9.230	8.980	9.080	7.847	3,072,187
2023-11-08	9.150	9.150	8.970	9.060	7.829	3,973,917
2023-11-07	9.230	9.340	9.080	9.100	7.864	6,339,113
2023-11-06	9.200	9.610	9.170	9.480	8.192	4,782,082
2023-11-03	9.000	9.350	9.000	9.280	8.020	4,049,721
2023-11-02	9.180	9.320	8.900	8.940	7.726	3,114,182
2023-11-01	8.910	9.020	8.820	8.870	7.665	2,355,588
2023-10-31	9.260	9.370	8.930	8.990	7.769	4,613,464
2023-10-30	9.140	9.280	9.060	9.230	7.976	3,016,875
2023-10-27	8.890	9.200	8.780	9.140	7.899	3,246,381
2023-10-26	8.980	9.000	8.820	8.890	7.683	4,919,857
2023-10-25	9.350	9.510	8.940	8.990	7.769	4,618,544
2023-10-24	9.200	9.260	8.840	9.170	7.924	8,330,842
2023-10-20	9.300	9.420	9.100	9.260	8.002	4,236,198
2023-10-19	9.440	9.500	9.260	9.300	8.037	4,953,099
2023-10-18	9.630	9.630	9.410	9.520	8.227	2,952,133
2023-10-17	9.760	9.980	9.600	9.630	8.322	2,945,392
2023-10-16	9.860	9.870	9.660	9.760	8.434	2,575,234
2023-10-13	10.440	10.440	9.860	9.870	8.529	5,665,614
2023-10-12	9.850	10.540	9.850	10.440	9.022	10,587,948
2023-10-11	9.370	9.830	9.370	9.650	8.339	8,201,085
2023-10-10	9.500	9.800	9.250	9.340	8.071	6,548,868
2023-10-09	9.620	9.640	9.360	9.500	8.210	3,804,533
2023-10-06	9.580	9.780	9.580	9.720	8.400	2,518,237
2023-10-05	9.600	9.690	9.530	9.650	8.339	2,434,788
2023-10-04	9.700	9.700	9.540	9.670	8.357	1,333,411
2023-10-03	10.140	10.140	9.560	9.720	8.400	3,663,612
2023-09-29	10.000	10.220	10.000	10.140	8.763	3,745,475
2023-09-28	9.880	9.980	9.710	9.970	8.616	5,222,616
2023-09-27	9.900	9.980	9.730	9.820	8.486	6,404,293
2023-09-26	10.520	10.540	9.880	9.890	8.547	9,269,027
2023-09-25	11.000	11.000	10.540	10.540	9.108	5,773,426
2023-09-22	10.580	10.860	10.520	10.820	9.350	6,455,571
2023-09-21	10.800	10.880	10.680	10.740	9.281	5,243,396
2023-09-20	10.920	11.160	10.800	10.820	9.350	2,283,396
2023-09-19	11.200	11.280	10.960	10.980	9.489	3,071,208
2023-09-18	11.120	11.280	10.920	11.080	9.575	3,929,398
2023-09-15	11.020	11.420	11.020	11.320	9.782	7,617,400
2023-09-14	11.180	11.260	10.920	11.140	9.627	3,543,633
2023-09-13	11.020	11.180	10.900	11.000	9.506	5,227,115
2023-09-12	11.520	11.520	10.960	11.020	9.523	3,627,344
2023-09-11	11.260	11.480	10.980	11.300	9.765	5,714,473
2023-09-07	11.860	12.000	11.440	11.480	9.921	3,581,444
2023-09-06	11.880	11.940	11.720	11.860	10.249	3,282,496
2023-09-05	12.200	12.200	11.760	11.880	10.266	4,494,968
2023-09-04	11.780	12.260	11.740	12.200	10.543	11,456,761
2023-08-31	11.500	11.660	11.460	11.580	10.007	10,076,808
2023-08-30	11.800	11.800	11.360	11.500	9.938	8,562,912
2023-08-29	11.120	11.500	11.120	11.440	9.886	10,267,598
2023-08-28	11.440	11.460	10.940	10.940	9.454	4,768,885
2023-08-25	10.800	11.080	10.780	11.000	9.506	3,868,656
2023-08-24	10.860	11.060	10.820	10.860	9.385	5,529,594
2023-08-23	11.040	11.340	10.820	10.860	9.385	4,884,386
2023-08-22	10.920	11.180	10.740	11.040	9.540	4,708,460
2023-08-21	11.280	11.280	10.820	10.900	9.420	5,438,264
2023-08-18	11.300	11.640	11.180	11.280	9.748	8,605,866
2023-08-17	11.100	11.400	10.940	11.320	9.782	5,672,915

← NewerPage 13 of 21 · 1,232 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.