Xinyi Glass Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	15.600	16.760	15.440	16.700	13.865	12,724,626
2023-02-17	15.300	15.780	15.300	15.600	12.952	5,143,622
2023-02-16	15.360	15.740	15.280	15.300	12.703	4,252,303
2023-02-15	15.940	16.200	15.220	15.360	12.753	6,493,448
2023-02-14	15.720	16.040	15.500	15.940	13.234	6,350,373
2023-02-13	15.800	15.900	15.420	15.700	13.035	7,266,673
2023-02-10	16.200	16.360	15.680	15.860	13.168	4,893,014
2023-02-09	15.880	16.320	15.880	16.240	13.483	4,575,275
2023-02-08	15.800	16.320	15.800	16.060	13.334	4,880,798
2023-02-07	15.840	16.180	15.700	15.880	13.185	5,125,653
2023-02-06	16.200	16.200	15.680	15.780	13.102	7,256,470
2023-02-03	16.800	16.920	16.160	16.200	13.450	10,848,300
2023-02-02	17.380	17.380	16.860	16.980	14.098	5,498,857
2023-02-01	16.700	17.240	16.520	17.200	14.280	6,484,055
2023-01-31	17.060	17.300	16.440	16.660	13.832	6,719,076
2023-01-30	17.780	17.880	16.820	16.980	14.098	11,030,953
2023-01-27	17.560	17.800	17.540	17.660	14.662	5,600,881
2023-01-26	17.240	17.600	17.020	17.560	14.579	6,872,063
2023-01-20	16.500	17.000	16.460	16.900	14.031	3,915,413
2023-01-19	16.540	16.680	16.320	16.680	13.849	4,961,776
2023-01-18	16.740	16.800	16.420	16.540	13.733	6,589,027
2023-01-17	17.160	17.260	16.540	16.660	13.832	11,295,091
2023-01-16	17.000	17.580	16.820	17.560	14.579	12,848,124
2023-01-13	16.800	17.020	16.520	16.920	14.048	6,595,576
2023-01-12	16.460	16.740	16.300	16.540	13.733	7,747,389
2023-01-11	16.460	16.660	16.220	16.240	13.483	6,338,432
2023-01-10	16.560	16.680	16.180	16.580	13.766	6,705,169
2023-01-09	16.960	16.980	16.320	16.420	13.633	7,878,378
2023-01-06	16.560	16.940	16.520	16.920	14.048	13,355,793
2023-01-05	15.900	16.480	15.840	16.320	13.550	13,682,760
2023-01-04	15.100	15.660	14.980	15.600	12.952	10,355,126
2023-01-03	14.320	14.960	14.080	14.920	12.387	4,638,946
2022-12-30	14.300	14.740	14.300	14.540	12.072	5,163,044
2022-12-29	14.300	14.360	14.100	14.300	11.873	4,283,100
2022-12-28	14.540	14.680	14.260	14.480	12.022	5,015,913
2022-12-23	13.780	14.380	13.740	14.340	11.906	5,691,870
2022-12-22	13.960	14.080	13.840	14.020	11.640	4,927,648
2022-12-21	13.540	13.760	13.360	13.640	11.325	7,939,664
2022-12-20	14.140	14.140	13.540	13.760	11.424	13,019,265
2022-12-19	14.740	15.020	14.300	14.380	11.939	9,319,775
2022-12-16	14.880	15.000	14.640	14.740	12.238	11,066,495
2022-12-15	14.700	15.180	14.600	14.680	12.188	7,818,600
2022-12-14	14.960	15.160	14.660	15.000	12.454	9,516,804
2022-12-13	14.900	14.900	14.320	14.560	12.089	10,963,132
2022-12-12	15.180	15.300	14.700	14.780	12.271	13,317,630
2022-12-09	15.180	15.560	15.180	15.400	12.786	8,468,669
2022-12-08	14.580	15.200	14.580	15.180	12.603	7,115,888
2022-12-07	14.940	15.400	14.580	14.640	12.155	9,804,980
2022-12-06	14.620	15.000	14.600	14.900	12.371	4,865,148
2022-12-05	14.460	15.040	14.200	14.920	12.387	10,368,673
2022-12-02	14.760	14.860	14.200	14.260	11.840	11,613,063
2022-12-01	14.960	15.080	14.480	14.620	12.138	15,342,106
2022-11-30	14.380	15.000	14.220	14.960	12.421	18,768,075
2022-11-29	13.800	14.460	13.700	14.380	11.939	13,914,402
2022-11-28	13.400	13.500	12.880	13.420	11.142	5,355,906
2022-11-25	13.720	13.800	13.420	13.600	11.292	3,893,057
2022-11-24	13.320	13.720	13.320	13.700	11.375	3,613,077
2022-11-23	13.440	13.620	13.300	13.320	11.059	6,283,283
2022-11-22	13.380	13.680	13.300	13.480	11.192	4,152,671
2022-11-21	13.680	13.800	13.340	13.500	11.209	5,562,583

← NewerPage 16 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.