Xinyi Glass Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	9.180	9.280	8.790	8.850	8.706	10,419,007
2026-07-23	9.030	9.380	9.030	9.330	9.178	9,144,132
2026-07-22	8.920	9.050	8.890	9.030	8.883	5,396,425
2026-07-21	8.800	8.980	8.760	8.960	8.814	6,882,548
2026-07-20	8.770	8.980	8.650	8.800	8.657	8,745,814
2026-07-17	8.940	9.130	8.630	8.770	8.627	6,523,763
2026-07-16	8.870	9.090	8.830	8.950	8.804	6,964,580
2026-07-15	8.830	9.160	8.800	8.840	8.696	6,355,332
2026-07-14	8.280	9.000	8.150	8.830	8.686	13,245,372
2026-07-13	8.480	8.610	8.220	8.280	8.145	9,822,408
2026-07-10	8.490	8.630	8.400	8.530	8.391	10,501,852
2026-07-09	8.530	8.590	8.350	8.480	8.342	3,309,006
2026-07-08	8.590	8.600	8.380	8.530	8.391	4,279,267
2026-07-07	8.660	8.680	8.420	8.470	8.332	4,828,928
2026-07-06	8.660	8.740	8.610	8.670	8.529	3,391,997
2026-07-03	8.620	8.870	8.620	8.660	8.519	7,300,393
2026-07-02	8.530	8.700	8.470	8.560	8.421	4,909,271
2026-06-30	8.590	8.640	8.500	8.530	8.391	6,333,615
2026-06-29	8.490	8.720	8.430	8.610	8.470	8,313,927
2026-06-26	8.620	8.740	8.400	8.480	8.342	10,582,699
2026-06-25	8.430	8.810	8.420	8.620	8.480	10,148,272
2026-06-24	8.660	8.790	8.390	8.590	8.450	16,908,200
2026-06-23	8.880	8.900	8.590	8.660	8.519	9,005,757
2026-06-22	9.890	9.890	8.770	8.880	8.736	12,193,778
2026-06-18	9.670	9.750	9.160	9.220	9.070	7,902,359
2026-06-17	9.660	10.090	9.510	9.750	9.591	5,404,098
2026-06-16	9.660	9.880	9.430	9.660	9.503	13,069,485
2026-06-15	9.310	9.550	9.310	9.500	9.345	5,935,516
2026-06-12	9.390	9.440	9.240	9.300	9.149	5,999,409
2026-06-11	9.210	9.330	8.980	9.250	9.099	9,758,431
2026-06-10	9.440	9.480	9.240	9.400	9.247	7,461,992
2026-06-09	9.430	9.430	9.110	9.340	9.188	13,912,530
2026-06-08	9.640	9.640	9.270	9.430	9.277	6,199,268
2026-06-05	9.600	9.850	9.580	9.580	9.424	18,496,437
2026-06-04	9.870	9.890	9.700	9.830	9.670	4,109,257
2026-06-03	9.990	9.990	9.790	9.870	9.709	5,075,380
2026-06-02	9.960	10.300	9.930	9.990	9.827	10,262,034
2026-06-01	9.900	10.210	9.620	10.160	9.783	14,441,605
2026-05-29	9.870	10.120	9.810	9.900	9.533	15,871,737
2026-05-28	10.200	10.200	9.710	9.980	9.610	12,286,009
2026-05-27	10.320	10.360	9.970	10.140	9.764	5,854,519
2026-05-26	10.300	10.420	10.140	10.320	9.937	8,399,184
2026-05-22	10.480	10.540	10.210	10.320	9.937	6,995,093
2026-05-21	10.300	10.550	10.290	10.350	9.966	8,391,134
2026-05-20	10.300	10.310	10.040	10.190	9.812	7,824,447
2026-05-19	10.100	10.320	9.970	10.270	9.889	8,514,671
2026-05-18	10.390	10.390	10.020	10.130	9.754	11,609,641
2026-05-15	10.690	10.690	10.300	10.390	10.005	8,893,917
2026-05-14	10.920	11.140	10.630	10.710	10.313	6,089,653
2026-05-13	11.300	11.460	10.810	10.950	10.544	11,478,422
2026-05-12	10.900	11.400	10.550	11.310	10.891	21,618,912
2026-05-11	10.550	10.920	10.370	10.820	10.419	10,979,175
2026-05-08	10.390	10.590	10.250	10.470	10.082	12,694,251
2026-05-07	10.420	10.890	10.420	10.600	10.207	13,208,748
2026-05-06	9.500	10.490	9.410	10.430	10.043	20,688,410
2026-05-05	9.620	9.620	9.340	9.500	9.148	3,193,670
2026-05-04	9.750	9.820	9.600	9.620	9.263	5,076,267
2026-04-30	9.920	9.920	9.540	9.650	9.292	13,825,376
2026-04-29	9.740	10.210	9.740	10.020	9.648	9,354,770
2026-04-28	9.910	10.030	9.640	9.740	9.379	16,782,174

← NewerPage 2 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.