Xinyi Glass Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	21.100	21.950	21.100	21.800	16.934	17,056,699
2022-02-28	21.300	21.300	20.450	20.750	16.118	9,333,578
2022-02-25	20.950	21.800	20.950	21.000	16.312	11,831,579
2022-02-24	21.350	21.650	20.650	20.950	16.274	14,156,894
2022-02-23	22.000	22.000	21.450	21.750	16.895	7,796,799
2022-02-22	21.800	22.100	21.300	21.750	16.895	12,567,428
2022-02-21	21.650	22.250	21.500	22.050	17.128	8,972,829
2022-02-18	21.850	21.900	21.550	21.650	16.817	7,977,764
2022-02-17	22.100	22.150	21.300	21.850	16.973	10,824,570
2022-02-16	21.650	22.250	21.650	22.150	17.206	7,673,922
2022-02-15	21.600	21.950	21.300	21.450	16.662	6,588,157
2022-02-14	22.600	22.600	21.500	21.600	16.778	10,117,659
2022-02-11	22.250	23.200	22.000	22.750	17.672	16,861,188
2022-02-10	21.750	22.900	21.750	22.300	17.322	19,325,735
2022-02-09	21.300	22.350	20.850	21.500	16.701	12,431,207
2022-02-08	21.250	21.650	20.750	21.150	16.429	7,648,196
2022-02-07	21.350	21.500	20.600	21.200	16.468	9,341,748
2022-02-04	21.450	21.500	20.200	21.400	16.623	8,655,980
2022-01-31	20.550	20.750	20.100	20.550	15.963	4,082,990
2022-01-28	21.150	21.600	19.980	20.500	15.924	9,504,227
2022-01-27	20.900	21.150	20.600	20.900	16.235	14,292,191
2022-01-26	21.050	21.450	20.800	21.100	16.390	8,274,316
2022-01-25	21.450	21.600	20.850	21.100	16.390	12,462,880
2022-01-24	21.850	22.200	21.450	21.700	16.856	11,165,977
2022-01-21	20.950	21.950	20.800	21.850	16.973	23,405,992
2022-01-20	20.800	21.300	20.500	21.250	16.507	19,763,642
2022-01-19	19.520	20.900	19.500	20.350	15.808	23,873,911
2022-01-18	19.280	19.580	19.100	19.320	15.007	5,605,927
2022-01-17	19.380	19.440	19.080	19.400	15.070	4,226,300
2022-01-14	18.740	19.680	18.640	19.380	15.054	10,399,169
2022-01-13	19.380	19.680	18.780	18.800	14.604	7,315,481
2022-01-12	19.220	19.580	18.940	19.380	15.054	10,742,247
2022-01-11	19.160	19.600	19.060	19.380	15.054	9,217,504
2022-01-10	18.500	19.180	18.460	19.000	14.759	10,202,259
2022-01-07	18.260	18.860	18.220	18.680	14.510	7,496,662
2022-01-06	18.100	18.600	17.780	18.280	14.200	10,994,876
2022-01-05	19.240	19.600	18.400	18.500	14.370	8,572,127
2022-01-04	19.620	19.980	19.120	19.220	14.930	6,062,333
2022-01-03	19.700	19.840	19.300	19.340	15.023	2,469,204
2021-12-31	19.680	19.780	19.340	19.500	15.147	3,583,123
2021-12-30	19.360	20.000	19.320	19.520	15.163	4,615,494
2021-12-29	19.560	19.560	19.080	19.360	15.039	5,287,709
2021-12-28	19.100	19.900	19.000	19.560	15.194	7,638,900
2021-12-24	19.500	19.560	18.920	18.940	14.712	2,649,130
2021-12-23	18.940	19.420	18.700	19.340	15.023	7,761,936
2021-12-22	18.940	19.080	18.440	18.680	14.510	10,656,592
2021-12-21	18.000	18.640	17.600	18.600	14.448	16,398,895
2021-12-20	18.900	18.900	17.100	17.180	13.345	14,482,592
2021-12-17	20.100	20.100	18.900	18.900	14.681	14,954,054
2021-12-16	19.600	20.200	19.520	20.100	15.613	5,592,987
2021-12-15	19.480	19.800	19.360	19.700	15.303	9,054,734
2021-12-14	20.050	20.150	19.200	19.220	14.930	9,432,210
2021-12-13	19.860	20.900	19.740	20.150	15.652	15,657,706
2021-12-10	20.400	20.600	19.280	19.700	15.303	15,336,203
2021-12-09	20.200	20.500	19.900	20.400	15.846	9,835,097
2021-12-08	20.600	20.600	20.050	20.200	15.691	7,511,659
2021-12-07	20.400	20.750	19.880	20.250	15.730	12,781,953
2021-12-06	19.920	20.650	19.740	20.000	15.536	11,708,207
2021-12-03	19.640	20.100	19.220	19.980	15.520	16,322,367
2021-12-02	18.600	20.150	18.600	19.960	15.505	17,670,857

← NewerPage 20 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.