Xinyi Glass Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	19.380	19.600	18.720	18.800	14.604	17,555,146
2021-11-30	19.360	19.400	18.700	19.020	14.774	38,213,483
2021-11-29	19.180	19.760	18.540	19.380	15.054	12,180,421
2021-11-26	19.880	19.960	19.680	19.700	15.303	11,407,087
2021-11-25	20.000	20.250	19.880	19.960	15.505	13,583,000
2021-11-24	20.100	20.350	19.720	20.150	15.652	9,806,495
2021-11-23	20.100	20.300	19.740	20.150	15.652	9,898,100
2021-11-22	20.200	20.550	19.980	20.100	15.613	11,647,650
2021-11-19	19.520	20.300	19.300	20.300	15.769	19,464,984
2021-11-18	19.660	20.400	19.640	19.820	15.396	17,230,220
2021-11-17	20.600	20.600	20.100	20.200	15.691	9,730,678
2021-11-16	21.850	21.850	20.750	20.800	16.157	10,272,994
2021-11-15	21.950	22.150	21.500	21.950	17.050	5,818,058
2021-11-12	21.900	22.200	21.550	21.850	16.973	10,106,205
2021-11-11	20.000	22.100	19.800	21.850	16.973	18,747,682
2021-11-10	20.400	20.450	19.540	20.300	15.769	11,884,198
2021-11-09	20.350	20.700	20.150	20.500	15.924	5,371,997
2021-11-08	20.050	20.650	20.050	20.350	15.808	9,166,932
2021-11-05	20.750	20.900	19.820	20.050	15.574	12,685,894
2021-11-04	20.950	21.300	20.600	20.750	16.118	8,463,321
2021-11-03	20.700	20.850	19.640	20.800	16.157	26,011,245
2021-11-02	21.800	22.000	20.650	20.750	16.118	15,172,305
2021-11-01	22.000	22.150	21.600	21.750	16.895	5,263,057
2021-10-29	22.300	22.450	21.850	21.950	17.050	9,915,670
2021-10-28	22.600	23.150	22.100	22.300	17.322	10,459,000
2021-10-27	22.300	22.850	21.650	22.050	17.128	11,164,920
2021-10-26	22.650	22.950	22.200	22.500	17.478	6,785,360
2021-10-25	23.050	23.050	22.400	22.550	17.516	8,656,521
2021-10-22	22.200	23.300	22.100	23.100	17.944	15,782,862

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.