Xinyi Glass Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	13.960	14.140	13.660	13.700	11.375	5,853,087
2022-11-17	14.160	14.240	13.700	13.920	11.557	11,658,095
2022-11-16	14.580	14.720	14.200	14.220	11.806	9,001,767
2022-11-15	14.980	14.980	14.140	14.540	12.072	15,681,754
2022-11-14	13.940	15.360	13.940	14.980	12.437	34,407,842
2022-11-11	13.200	13.200	12.780	13.040	10.827	7,995,380
2022-11-10	12.620	12.740	12.260	12.400	10.295	5,843,535
2022-11-09	12.540	12.820	12.380	12.660	10.511	11,291,676
2022-11-08	12.260	12.580	12.140	12.400	10.295	5,961,109
2022-11-07	12.020	12.680	11.780	12.260	10.179	14,082,321
2022-11-04	11.260	12.200	11.260	12.060	10.013	14,383,738
2022-11-03	11.400	11.640	11.080	11.120	9.233	8,808,451
2022-11-02	10.940	11.560	10.800	11.480	9.531	9,075,011
2022-11-01	10.280	10.980	10.260	10.940	9.083	9,553,482
2022-10-31	10.460	10.640	10.080	10.100	8.386	7,721,741
2022-10-28	11.600	11.600	10.440	10.460	8.685	7,346,729
2022-10-27	11.400	11.760	11.160	11.160	9.266	5,959,608
2022-10-26	11.100	11.440	10.900	11.140	9.249	5,154,458
2022-10-25	11.000	11.180	10.720	11.020	9.149	8,025,062
2022-10-24	11.160	11.160	10.800	10.920	9.066	6,153,686
2022-10-21	11.200	11.340	11.080	11.160	9.266	3,488,633
2022-10-20	11.120	11.400	10.940	11.200	9.299	10,214,278
2022-10-19	11.800	11.900	11.220	11.260	9.349	6,313,087
2022-10-18	11.800	11.920	11.540	11.800	9.797	5,094,030
2022-10-17	11.600	11.780	11.460	11.600	9.631	7,307,389
2022-10-14	11.200	11.840	11.200	11.600	9.631	8,971,197
2022-10-13	11.340	11.600	11.060	11.060	9.183	4,984,916
2022-10-12	11.540	11.660	11.180	11.400	9.465	8,799,349
2022-10-11	11.460	11.600	11.200	11.460	9.515	6,151,730
2022-10-10	11.760	11.780	11.340	11.440	9.498	4,665,755
2022-10-07	12.000	12.160	11.820	11.960	9.930	3,657,829
2022-10-06	12.380	12.520	12.080	12.140	10.079	4,379,845
2022-10-05	12.320	12.340	12.000	12.260	10.179	8,181,131
2022-10-03	11.260	12.020	11.260	11.800	9.797	7,948,644
2022-09-30	11.440	11.580	11.280	11.420	9.482	6,518,355
2022-09-29	11.800	11.800	11.260	11.340	9.415	6,793,066
2022-09-28	12.160	12.200	11.600	11.680	9.697	8,320,738
2022-09-27	12.140	12.360	12.100	12.180	10.113	5,506,844
2022-09-26	11.920	12.440	11.920	12.140	10.079	7,349,322
2022-09-23	12.100	12.640	12.000	12.060	10.013	7,778,497
2022-09-22	12.440	12.600	12.120	12.200	10.129	12,629,464
2022-09-21	13.000	13.100	12.640	12.800	10.627	7,687,080
2022-09-20	13.220	13.480	13.180	13.280	11.026	6,393,245
2022-09-19	13.600	13.600	13.120	13.220	10.976	4,073,902
2022-09-16	13.800	14.000	13.560	13.600	11.292	12,309,407
2022-09-15	13.840	14.200	13.780	14.040	11.657	6,941,183
2022-09-14	13.900	14.040	13.720	13.980	11.607	7,311,017
2022-09-13	14.300	14.540	14.240	14.260	11.840	8,196,121
2022-09-09	13.980	14.380	13.980	14.260	11.840	10,342,691
2022-09-08	14.300	14.440	13.920	13.980	11.607	8,272,279
2022-09-07	13.880	14.400	13.800	14.280	11.856	9,816,795
2022-09-06	14.160	14.520	13.860	14.300	11.873	8,960,042
2022-09-05	14.040	14.040	13.560	13.880	11.524	6,437,299
2022-09-02	14.100	14.260	13.800	14.060	11.673	10,443,995
2022-09-01	14.440	14.500	14.000	14.100	11.707	11,256,774
2022-08-31	14.800	14.900	14.500	14.560	12.089	13,867,736
2022-08-30	15.260	15.460	14.820	14.920	12.387	5,077,662
2022-08-29	15.160	15.280	14.940	15.180	12.603	4,499,292
2022-08-26	15.220	15.520	15.220	15.400	12.786	3,407,992
2022-08-25	15.120	15.320	14.840	15.220	12.637	4,727,073

← NewerPage 17 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.