Xinyi Glass Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	8.610	9.170	8.610	9.010	8.676	18,312,819
2026-01-22	8.590	8.800	8.570	8.800	8.474	9,010,244
2026-01-21	8.430	8.600	8.360	8.580	8.262	11,841,098
2026-01-20	8.440	8.520	8.340	8.430	8.117	6,489,379
2026-01-19	8.500	8.640	8.390	8.460	8.146	8,838,065
2026-01-16	8.460	8.670	8.460	8.500	8.185	10,115,970
2026-01-15	8.350	8.500	8.300	8.460	8.146	10,276,386
2026-01-14	8.800	8.800	8.310	8.370	8.060	15,611,080
2026-01-13	8.740	8.850	8.670	8.710	8.387	6,912,116
2026-01-12	8.510	8.850	8.500	8.690	8.368	8,280,209
2026-01-09	8.710	8.730	8.470	8.510	8.194	5,605,233
2026-01-08	8.730	8.760	8.600	8.730	8.406	4,378,908
2026-01-07	9.030	9.060	8.710	8.730	8.406	9,822,873
2026-01-06	8.730	9.140	8.720	9.030	8.695	13,253,251
2026-01-05	8.460	8.760	8.380	8.700	8.377	13,728,016
2026-01-02	8.270	8.490	8.270	8.490	8.175	5,683,300
2025-12-31	8.400	8.510	8.220	8.270	7.963	7,637,330
2025-12-30	8.470	8.480	8.320	8.400	8.088	11,689,442
2025-12-29	8.620	8.680	8.470	8.490	8.175	6,138,085
2025-12-24	8.440	8.720	8.440	8.610	8.291	6,801,962
2025-12-23	8.430	8.560	8.400	8.500	8.185	9,760,007
2025-12-22	8.340	8.500	8.300	8.430	8.117	8,400,328
2025-12-19	8.120	8.330	8.080	8.230	7.925	15,062,627
2025-12-18	8.040	8.110	7.980	8.080	7.780	9,517,355
2025-12-17	8.120	8.130	7.940	8.070	7.771	8,903,142
2025-12-16	8.220	8.240	8.000	8.120	7.819	8,454,827
2025-12-15	8.200	8.420	8.200	8.240	7.934	10,054,628
2025-12-12	8.130	8.480	8.130	8.460	8.146	16,291,854
2025-12-11	8.200	8.330	8.020	8.130	7.828	8,516,491
2025-12-10	8.270	8.310	8.100	8.260	7.954	8,551,412
2025-12-09	8.900	8.910	8.190	8.270	7.963	21,723,609
2025-12-08	8.810	9.110	8.810	9.000	8.666	8,114,934
2025-12-05	8.810	8.810	8.720	8.810	8.483	9,482,176
2025-12-04	8.890	8.890	8.750	8.850	8.522	5,771,066
2025-12-03	8.910	8.910	8.740	8.800	8.474	3,852,482
2025-12-02	8.710	9.000	8.700	8.910	8.580	8,692,801
2025-12-01	8.560	8.790	8.560	8.730	8.406	6,043,685
2025-11-28	8.710	8.710	8.530	8.570	8.252	8,838,207
2025-11-27	8.810	8.810	8.620	8.660	8.339	6,473,206
2025-11-26	8.740	8.800	8.660	8.690	8.368	5,926,204
2025-11-25	8.830	8.880	8.560	8.640	8.320	7,817,150
2025-11-24	8.800	8.830	8.510	8.830	8.503	13,238,861
2025-11-21	9.260	9.260	8.770	8.780	8.454	9,488,220
2025-11-20	9.330	9.330	9.030	9.110	8.772	7,314,023
2025-11-19	9.280	9.280	9.020	9.140	8.801	6,752,182
2025-11-18	9.210	9.260	9.040	9.100	8.762	8,494,872
2025-11-17	9.310	9.310	9.180	9.310	8.965	4,733,062
2025-11-14	9.420	9.490	9.290	9.310	8.965	6,414,396
2025-11-13	9.360	9.500	9.300	9.460	9.109	6,123,329
2025-11-12	9.680	9.710	9.320	9.360	9.013	9,962,176
2025-11-11	9.580	9.730	9.580	9.700	9.340	6,337,604
2025-11-10	9.610	9.680	9.380	9.570	9.215	10,177,861
2025-11-07	9.540	9.640	9.470	9.580	9.225	8,606,753
2025-11-06	9.500	9.720	9.450	9.610	9.254	10,671,832
2025-11-05	9.190	9.470	8.990	9.400	9.051	9,361,381
2025-11-04	9.220	9.440	9.150	9.190	8.849	8,943,289
2025-11-03	9.090	9.250	8.950	9.220	8.878	6,107,171
2025-10-31	9.330	9.370	9.070	9.090	8.753	5,228,134
2025-10-30	9.480	9.590	9.350	9.380	9.032	7,894,353
2025-10-28	9.350	9.470	9.270	9.360	9.013	6,378,453

← NewerPage 4 of 21 · 1,231 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.