Xinyi Glass Holdings Ltd historical data
| 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 |
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.