Xinyi Glass Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	12.560	12.560	12.220	12.360	10.262	4,662,995
2023-05-18	12.620	12.840	12.500	12.560	10.428	4,656,934
2023-05-17	13.340	13.380	12.480	12.600	10.461	12,870,696
2023-05-16	13.700	13.700	13.080	13.340	11.076	9,027,973
2023-05-15	13.120	13.540	12.960	13.320	11.059	7,329,238
2023-05-12	13.400	13.440	13.040	13.120	10.893	6,653,000
2023-05-11	13.800	13.800	13.340	13.380	11.109	4,870,097
2023-05-10	13.500	13.760	13.280	13.720	11.391	7,384,766
2023-05-09	13.920	14.000	13.400	13.500	11.209	8,836,125
2023-05-08	14.140	14.240	13.780	13.920	11.557	4,966,544
2023-05-05	14.180	14.280	13.880	13.900	11.541	4,572,870
2023-05-04	13.920	14.240	13.840	14.180	11.773	5,411,766
2023-05-03	14.100	14.100	13.720	13.920	11.557	7,578,990
2023-05-02	14.300	14.860	13.980	14.160	11.756	4,476,701
2023-04-28	14.500	14.620	14.100	14.300	11.873	8,742,766
2023-04-27	14.300	14.680	14.220	14.680	12.188	9,409,836
2023-04-26	14.020	14.400	13.880	14.300	11.873	6,887,617
2023-04-25	14.700	14.860	14.000	14.060	11.673	9,662,730
2023-04-24	14.700	14.900	14.520	14.700	12.205	5,715,619
2023-04-21	14.920	15.280	14.720	14.820	12.304	7,958,192
2023-04-20	14.800	14.920	14.460	14.900	12.371	6,064,116
2023-04-19	14.800	15.020	14.660	14.680	12.188	6,856,919
2023-04-18	14.900	15.220	14.760	14.940	12.404	6,035,383
2023-04-17	14.600	15.320	14.400	14.900	12.371	12,025,110
2023-04-14	14.160	14.640	14.160	14.600	12.122	8,489,919
2023-04-13	14.000	14.260	13.840	14.060	11.673	6,994,380
2023-04-12	14.060	14.420	13.980	14.260	11.840	8,692,806
2023-04-11	13.680	14.060	13.460	14.060	11.673	9,690,447
2023-04-06	13.260	13.360	12.920	13.320	11.059	10,549,974
2023-04-04	13.920	13.920	13.260	13.500	11.209	8,328,574
2023-04-03	14.000	14.180	13.740	13.960	11.590	7,780,601
2023-03-31	13.980	14.720	13.980	14.060	11.673	8,694,419
2023-03-30	13.540	14.020	13.520	13.980	11.607	10,361,197
2023-03-29	14.000	14.060	13.520	13.680	11.358	5,739,734
2023-03-28	13.600	13.820	13.440	13.760	11.424	7,411,196
2023-03-27	13.720	13.960	13.400	13.560	11.258	9,469,271
2023-03-24	14.000	14.020	13.700	13.720	11.391	4,803,503
2023-03-23	13.800	14.140	13.600	14.100	11.707	7,009,000
2023-03-22	13.700	14.000	13.640	13.720	11.391	4,807,282
2023-03-21	13.600	13.840	13.460	13.740	11.408	3,600,748
2023-03-20	13.900	13.940	13.420	13.540	11.242	7,894,555
2023-03-17	13.780	13.940	13.680	13.900	11.541	15,755,561
2023-03-16	13.700	13.920	13.540	13.680	11.358	6,387,464
2023-03-15	13.680	14.180	13.680	14.080	11.690	8,691,714
2023-03-14	14.360	14.360	13.540	13.660	11.341	11,183,330
2023-03-13	13.920	14.420	13.740	14.360	11.923	10,284,228
2023-03-10	14.060	14.140	13.720	13.920	11.557	11,290,846
2023-03-09	14.720	14.720	14.140	14.320	11.889	10,395,341
2023-03-08	15.600	15.600	14.780	14.800	12.288	11,280,894
2023-03-07	15.840	16.100	15.420	15.600	12.952	6,943,342
2023-03-06	16.280	16.280	15.500	15.840	13.151	7,803,918
2023-03-03	15.760	16.340	15.760	16.280	13.517	13,050,106
2023-03-02	15.020	15.780	15.000	15.680	13.018	11,642,619
2023-03-01	14.560	15.120	14.020	15.020	12.471	15,717,307
2023-02-28	15.340	15.640	14.600	14.660	12.172	12,944,490
2023-02-27	15.200	15.380	15.020	15.320	12.720	5,756,095
2023-02-24	15.700	15.780	15.280	15.380	12.769	5,241,395
2023-02-23	16.460	16.460	15.560	15.780	13.102	17,517,575
2023-02-22	16.780	16.840	16.420	16.480	13.683	9,610,418
2023-02-21	16.700	16.980	16.540	16.960	14.081	14,709,736

← NewerPage 15 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.