Xinyi Glass Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	15.120	15.320	14.840	15.220	12.637	4,727,073
2022-08-24	15.740	15.740	14.720	14.840	12.321	9,427,063
2022-08-23	15.680	15.960	15.580	15.740	13.068	7,251,001
2022-08-22	15.360	15.800	15.260	15.700	13.035	6,647,880
2022-08-19	15.560	15.960	15.540	15.840	13.151	4,319,175
2022-08-18	16.000	16.000	15.580	15.780	13.102	8,654,145
2022-08-17	15.540	15.960	15.420	15.920	13.218	11,462,671
2022-08-16	15.540	15.760	15.320	15.400	12.786	11,559,188
2022-08-15	15.640	15.760	15.200	15.540	12.902	7,089,533
2022-08-12	15.300	15.740	15.100	15.640	12.985	14,015,711
2022-08-11	15.520	15.600	15.420	15.600	12.620	6,818,297
2022-08-10	15.560	15.580	15.020	15.200	12.296	11,179,741
2022-08-09	15.780	15.880	15.420	15.560	12.588	9,532,195
2022-08-08	15.760	16.160	15.560	15.840	12.814	9,089,493
2022-08-05	15.000	15.840	14.940	15.760	12.749	11,845,169
2022-08-04	15.180	15.240	14.620	14.940	12.086	13,631,490
2022-08-03	14.680	15.360	14.520	15.180	12.280	20,666,487
2022-08-02	15.340	15.340	14.400	14.540	11.762	24,250,677
2022-08-01	15.660	15.680	15.020	15.600	12.620	13,618,851
2022-07-29	15.960	16.100	15.360	15.460	12.507	16,977,299
2022-07-28	15.920	16.120	15.740	15.960	12.911	8,260,375
2022-07-27	16.380	16.400	15.900	15.980	12.927	4,693,758
2022-07-26	16.000	16.380	15.920	16.380	13.251	4,239,984
2022-07-25	16.000	16.280	15.840	15.980	12.927	5,167,061
2022-07-22	16.240	16.500	15.800	16.020	12.960	16,430,042
2022-07-21	16.800	16.860	16.100	16.140	13.057	13,699,325
2022-07-20	16.700	16.960	16.700	16.800	13.591	5,320,162
2022-07-19	17.120	17.120	16.600	16.700	13.510	5,122,288
2022-07-18	16.840	17.160	16.360	17.120	13.850	9,241,527
2022-07-15	17.380	17.480	16.760	16.780	13.575	8,885,592
2022-07-14	17.380	17.500	17.040	17.480	14.141	5,666,823
2022-07-13	17.480	17.600	17.200	17.380	14.060	5,584,823
2022-07-12	17.140	17.500	16.900	17.500	14.157	8,781,310
2022-07-11	18.340	18.420	16.660	17.140	13.866	14,772,298
2022-07-08	18.140	18.480	18.020	18.340	14.837	10,349,079
2022-07-07	17.600	18.000	17.560	18.000	14.561	4,572,589
2022-07-06	18.080	18.220	17.640	17.860	14.448	8,345,806
2022-07-05	18.240	18.760	18.240	18.280	14.788	3,951,648
2022-07-04	18.640	18.880	18.200	18.220	14.739	7,007,512
2022-06-30	17.900	18.860	17.900	18.820	15.225	13,665,422
2022-06-29	18.180	18.440	17.960	18.060	14.610	7,515,088
2022-06-28	18.380	18.480	17.980	18.320	14.820	10,861,056
2022-06-27	17.960	18.680	17.940	18.580	15.031	19,723,710
2022-06-24	17.740	18.200	17.680	18.200	14.723	6,251,420
2022-06-23	17.760	18.100	17.520	17.880	14.464	4,031,766
2022-06-22	18.080	18.240	17.600	17.640	14.270	5,043,098
2022-06-21	17.960	18.280	17.800	18.080	14.626	6,708,801
2022-06-20	17.080	17.980	17.080	17.940	14.513	7,733,803
2022-06-17	17.100	17.500	17.040	17.060	13.801	10,136,013
2022-06-16	17.500	17.740	17.020	17.160	13.882	8,477,936
2022-06-15	17.420	17.860	17.200	17.500	14.157	10,393,678
2022-06-14	17.900	17.940	17.500	17.520	14.173	11,456,667
2022-06-13	17.800	18.220	17.800	18.160	14.691	11,817,030
2022-06-10	18.000	18.380	17.960	18.200	14.723	13,484,890
2022-06-09	17.820	18.280	17.460	18.200	14.723	13,525,254
2022-06-08	18.200	18.300	17.920	17.960	14.529	9,760,281
2022-06-07	18.340	18.580	18.100	18.200	14.723	13,070,533
2022-06-06	20.100	20.200	18.400	19.100	14.837	27,981,330
2022-06-02	20.050	20.400	19.820	20.350	15.808	6,355,113
2022-06-01	19.920	20.350	19.780	20.250	15.730	11,811,374

← NewerPage 18 of 21 · 1,230 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.