Xinyi Glass Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	9.240	9.480	9.200	9.350	9.003	10,649,237
2025-10-24	9.080	9.180	9.080	9.150	8.811	6,038,020
2025-10-23	9.150	9.240	8.960	9.080	8.743	7,861,811
2025-10-22	9.090	9.140	8.900	9.120	8.782	7,511,745
2025-10-21	9.010	9.170	8.980	9.090	8.753	12,948,127
2025-10-20	8.890	9.070	8.690	9.000	8.666	10,868,406
2025-10-17	8.780	8.880	8.620	8.730	8.406	14,956,591
2025-10-16	8.520	8.830	8.500	8.780	8.454	14,702,668
2025-10-15	8.660	8.740	8.450	8.570	8.252	22,169,756
2025-10-14	8.800	8.950	8.450	8.480	8.165	13,339,494
2025-10-13	8.870	8.870	8.450	8.800	8.474	17,711,391
2025-10-10	9.100	9.120	8.810	9.100	8.762	11,333,523
2025-10-09	9.160	9.250	9.070	9.110	8.772	9,912,630
2025-10-08	9.220	9.240	8.970	9.190	8.849	3,998,984
2025-10-06	9.240	9.240	9.100	9.180	8.840	2,842,578
2025-10-03	9.210	9.260	9.100	9.230	8.888	3,755,751
2025-10-02	9.050	9.280	8.990	9.210	8.868	8,451,565
2025-09-30	8.950	9.020	8.830	9.020	8.685	10,394,268
2025-09-29	8.670	8.990	8.640	8.950	8.618	11,234,656
2025-09-26	8.700	8.870	8.600	8.680	8.358	10,823,420
2025-09-25	8.900	8.900	8.680	8.690	8.368	14,694,491
2025-09-24	8.570	8.980	8.450	8.910	8.580	16,623,855
2025-09-23	8.570	8.580	8.420	8.570	8.252	9,300,615
2025-09-22	8.700	8.700	8.430	8.570	8.252	11,261,730
2025-09-19	8.780	8.850	8.690	8.700	8.377	8,594,991
2025-09-18	8.840	8.900	8.640	8.780	8.454	16,147,146
2025-09-17	9.170	9.170	8.710	8.840	8.512	24,582,992
2025-09-16	8.800	9.250	8.770	9.170	8.830	31,562,250
2025-09-15	8.780	8.850	8.640	8.740	8.416	10,026,420
2025-09-12	8.790	8.900	8.660	8.780	8.454	12,399,618
2025-09-11	8.550	8.860	8.380	8.770	8.445	14,468,914
2025-09-10	8.730	8.750	8.370	8.580	8.262	15,758,790
2025-09-09	8.720	8.810	8.600	8.730	8.406	10,267,864
2025-09-08	8.550	8.750	8.430	8.740	8.416	12,307,392
2025-09-05	8.190	8.580	8.190	8.550	8.233	18,488,886
2025-09-04	8.340	8.380	8.100	8.170	7.867	11,578,539
2025-09-03	8.360	8.440	8.170	8.250	7.944	17,327,077
2025-09-02	8.520	8.560	8.270	8.360	8.050	11,354,000
2025-09-01	8.500	8.640	8.440	8.550	8.233	11,418,194
2025-08-29	8.430	8.610	8.410	8.510	8.194	6,274,889
2025-08-28	8.490	8.590	8.250	8.430	8.117	10,735,935
2025-08-27	8.730	8.740	8.400	8.490	8.175	10,263,931
2025-08-26	8.710	8.880	8.620	8.730	8.406	12,685,466
2025-08-25	8.570	8.820	8.520	8.710	8.387	17,594,368
2025-08-22	8.590	8.590	8.300	8.510	8.194	9,876,802
2025-08-21	8.410	8.570	8.400	8.550	8.233	7,902,417
2025-08-20	8.460	8.550	8.370	8.500	8.185	11,295,688
2025-08-19	8.780	8.810	8.460	8.510	8.194	10,115,343
2025-08-18	8.760	8.980	8.740	8.790	8.464	10,854,373
2025-08-15	8.520	8.860	8.410	8.790	8.464	14,354,530
2025-08-14	8.650	8.670	8.470	8.520	8.204	11,159,278
2025-08-13	8.690	8.720	8.580	8.700	8.257	10,271,504
2025-08-12	8.570	8.640	8.470	8.630	8.191	11,776,750
2025-08-11	8.380	8.620	8.310	8.500	8.067	11,795,002
2025-08-08	8.290	8.560	8.290	8.350	7.925	15,985,570
2025-08-07	8.060	8.290	8.040	8.280	7.858	17,718,765
2025-08-06	7.930	8.100	7.800	8.070	7.659	18,690,377
2025-08-05	7.860	8.030	7.720	7.930	7.526	21,664,859
2025-08-04	8.120	8.140	7.770	7.820	7.422	20,725,893
2025-08-01	8.100	8.370	8.010	8.130	7.716	17,513,172

← NewerPage 5 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.