Xinyi Glass Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	11.360	11.480	11.200	11.340	9.800	4,214,600
2023-08-15	11.200	11.540	11.180	11.400	9.852	5,094,933
2023-08-14	11.440	11.440	11.000	11.320	9.782	6,834,689
2023-08-11	12.040	12.040	11.340	11.460	9.903	9,003,097
2023-08-10	12.020	12.180	11.860	12.120	10.249	6,633,784
2023-08-09	12.320	12.320	11.960	12.240	10.351	4,828,526
2023-08-08	12.580	12.580	11.940	12.060	10.198	12,043,910
2023-08-07	12.780	12.780	12.220	12.580	10.638	6,197,336
2023-08-04	12.560	12.780	12.520	12.580	10.638	8,678,574
2023-08-03	12.060	12.660	12.040	12.520	10.587	9,429,640
2023-08-02	12.240	12.360	12.080	12.260	10.368	6,432,360
2023-08-01	12.940	13.140	12.120	12.240	10.351	12,226,712
2023-07-31	12.620	13.280	12.620	12.880	10.892	14,926,390
2023-07-28	12.260	12.760	12.060	12.620	10.672	6,336,473
2023-07-27	12.080	12.420	12.080	12.300	10.401	9,393,866
2023-07-26	11.960	12.100	11.800	11.960	10.114	7,370,944
2023-07-25	11.680	11.800	11.620	11.680	9.877	6,039,309
2023-07-24	11.600	11.660	11.160	11.240	9.505	4,823,600
2023-07-21	11.500	11.940	11.500	11.780	9.962	4,710,690
2023-07-20	11.780	11.960	11.320	11.580	9.792	5,679,547
2023-07-19	11.600	11.600	11.120	11.460	9.691	9,416,819
2023-07-18	11.980	12.040	11.600	11.600	9.809	7,262,149
2023-07-14	11.880	12.100	11.880	12.040	10.181	3,262,482
2023-07-13	12.100	12.340	11.720	11.880	10.046	7,052,875
2023-07-12	12.100	12.180	11.880	12.080	10.215	2,564,326
2023-07-11	12.060	12.180	11.780	12.060	10.198	4,429,345
2023-07-10	12.020	12.100	11.680	11.820	9.995	4,480,229
2023-07-07	12.020	12.100	11.700	11.780	9.962	3,995,287
2023-07-06	12.500	12.500	11.980	12.020	10.165	3,618,292
2023-07-05	12.500	12.560	12.260	12.440	10.520	3,056,522
2023-07-04	12.500	12.580	12.340	12.540	10.604	1,703,244
2023-07-03	12.260	12.640	12.260	12.620	10.672	4,852,044
2023-06-30	12.400	12.500	12.200	12.200	10.317	4,291,588
2023-06-29	12.580	12.600	12.240	12.300	10.401	6,859,013
2023-06-28	12.300	12.520	12.120	12.420	10.503	3,719,753
2023-06-27	11.760	12.400	11.740	12.300	10.401	11,391,392
2023-06-26	11.320	11.840	11.220	11.680	9.877	7,484,157
2023-06-23	11.900	11.900	11.500	11.600	9.809	4,590,925
2023-06-21	12.100	12.100	11.720	11.940	10.097	6,329,451
2023-06-20	12.760	12.760	11.960	12.120	10.249	6,863,055
2023-06-19	12.800	13.200	12.280	12.480	10.554	10,793,782
2023-06-16	12.800	13.060	12.760	12.800	10.824	10,723,201
2023-06-15	12.540	12.820	12.380	12.820	10.841	5,356,816
2023-06-14	12.320	12.480	12.220	12.400	10.486	3,801,048
2023-06-13	12.120	12.400	12.060	12.240	10.351	6,018,837
2023-06-12	12.340	12.360	12.080	12.220	10.334	4,417,040
2023-06-09	12.220	12.440	12.120	12.320	10.418	6,537,079
2023-06-08	12.340	12.360	11.980	12.220	10.334	7,318,291
2023-06-07	12.400	12.400	12.020	12.120	10.249	6,864,964
2023-06-06	12.000	12.420	11.980	12.100	10.232	8,177,724
2023-06-05	12.320	12.400	12.020	12.100	10.046	4,167,871
2023-06-02	11.560	12.480	11.560	12.360	10.262	12,502,759
2023-06-01	11.580	11.820	11.220	11.460	9.515	10,351,944
2023-05-31	11.700	11.740	11.320	11.580	9.614	24,503,725
2023-05-30	12.000	12.000	11.540	11.760	9.764	7,637,786
2023-05-29	11.580	11.860	11.420	11.700	9.714	9,216,010
2023-05-25	11.620	11.680	11.380	11.580	9.614	8,566,120
2023-05-24	11.780	11.920	11.600	11.760	9.764	8,009,524
2023-05-23	12.120	12.240	11.720	11.780	9.780	11,689,931
2023-05-22	12.340	12.440	11.960	12.120	10.063	9,513,299

← NewerPage 14 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.