Xinyi Glass Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	10.050	10.220	9.850	9.930	9.562	14,312,821
2026-04-24	9.620	10.050	9.600	10.030	9.658	18,546,724
2026-04-23	9.500	9.670	9.480	9.620	9.263	10,244,000
2026-04-22	9.720	9.750	9.530	9.630	9.273	12,457,000
2026-04-21	9.800	9.970	9.630	9.850	9.485	13,074,773
2026-04-20	9.750	9.870	9.620	9.670	9.311	10,746,258
2026-04-17	9.850	9.880	9.660	9.750	9.388	9,861,412
2026-04-16	9.810	9.900	9.630	9.850	9.485	6,320,713
2026-04-15	9.980	9.990	9.710	9.780	9.417	7,857,295
2026-04-14	10.200	10.200	9.670	9.880	9.514	10,800,662
2026-04-13	10.070	10.070	9.790	9.990	9.619	7,119,336
2026-04-10	10.250	10.520	10.080	10.190	9.812	7,285,652
2026-04-09	10.400	10.410	10.120	10.250	9.870	4,609,671
2026-04-08	10.100	10.620	10.100	10.420	10.034	14,999,256
2026-04-02	9.830	9.980	9.830	9.910	9.542	4,184,195
2026-04-01	9.990	9.990	9.790	9.910	9.542	6,587,447
2026-03-31	10.100	10.140	9.540	9.790	9.427	17,520,686
2026-03-30	10.200	10.200	9.860	10.100	9.725	12,716,524
2026-03-27	10.200	10.300	10.020	10.240	9.860	6,003,019
2026-03-26	10.380	10.400	10.070	10.130	9.754	4,326,697
2026-03-25	10.450	10.640	10.310	10.390	10.005	6,396,029
2026-03-24	10.070	10.370	9.940	10.300	9.918	6,754,019
2026-03-23	10.470	10.470	9.900	10.060	9.687	16,353,050
2026-03-20	10.320	10.600	10.230	10.470	10.082	94,471,179
2026-03-19	10.670	10.720	10.320	10.330	9.947	10,340,675
2026-03-18	10.620	10.780	10.410	10.670	10.274	7,817,746
2026-03-17	10.600	10.750	10.490	10.620	10.226	12,935,728
2026-03-16	10.200	10.580	10.150	10.450	10.062	13,243,711
2026-03-13	11.000	11.000	10.410	10.440	10.053	11,336,701
2026-03-12	10.790	11.010	10.620	11.000	10.592	10,045,800
2026-03-11	10.620	10.930	10.620	10.730	10.332	10,950,227
2026-03-10	10.800	10.810	10.540	10.620	10.226	11,199,767
2026-03-09	10.650	10.650	10.200	10.560	10.168	16,671,745
2026-03-06	10.800	10.880	10.560	10.880	10.476	18,451,345
2026-03-05	10.950	11.230	10.600	10.800	10.399	18,681,932
2026-03-04	11.300	11.300	10.690	10.950	10.544	31,346,906
2026-03-03	11.670	12.000	11.200	11.300	10.881	30,751,696
2026-03-02	10.520	12.350	10.520	11.670	11.237	67,256,390
2026-02-27	10.200	10.380	9.990	10.380	9.995	21,899,202
2026-02-26	10.380	10.380	9.880	10.050	9.677	25,790,361
2026-02-25	10.500	10.680	10.170	10.290	9.908	19,324,262
2026-02-24	10.260	10.450	10.070	10.280	9.899	15,729,022
2026-02-23	10.060	10.310	9.920	10.260	9.879	6,942,868
2026-02-20	10.390	10.390	10.000	10.060	9.687	8,697,180
2026-02-16	10.480	10.530	10.170	10.380	9.995	5,800,195
2026-02-13	10.500	10.500	10.060	10.230	9.851	16,833,882
2026-02-12	10.730	10.730	10.300	10.380	9.995	13,154,450
2026-02-11	10.490	10.730	10.370	10.540	10.149	9,381,737
2026-02-10	10.550	10.770	10.430	10.490	10.101	11,567,599
2026-02-09	10.610	11.200	10.470	10.570	10.178	21,670,143
2026-02-06	10.710	10.790	10.550	10.610	10.216	9,258,745
2026-02-05	10.610	10.860	10.370	10.810	10.409	20,111,108
2026-02-04	10.210	10.980	10.140	10.810	10.409	25,801,782
2026-02-03	9.990	10.250	9.900	10.210	9.831	13,414,243
2026-02-02	10.190	10.210	9.870	9.950	9.581	20,838,421
2026-01-30	10.370	10.420	10.120	10.220	9.841	23,550,134
2026-01-29	9.740	10.500	9.630	10.460	10.072	35,344,941
2026-01-28	9.210	9.870	9.210	9.740	9.379	28,860,725
2026-01-27	9.160	9.390	9.040	9.200	8.859	15,422,408
2026-01-26	9.060	9.160	8.900	9.160	8.820	18,226,362

← NewerPage 3 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.