Xinyi Glass Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 8.540 | 8.540 | 8.060 | 8.100 | 7.688 | 21,897,050 |
| 2025-07-30 | 8.490 | 8.750 | 8.290 | 8.540 | 8.105 | 21,837,349 |
| 2025-07-29 | 8.400 | 8.490 | 8.160 | 8.470 | 8.039 | 22,077,773 |
| 2025-07-28 | 8.770 | 8.770 | 8.350 | 8.430 | 8.001 | 35,198,446 |
| 2025-07-25 | 8.960 | 9.140 | 8.760 | 8.830 | 8.380 | 23,274,930 |
| 2025-07-24 | 8.580 | 9.010 | 8.350 | 8.890 | 8.437 | 40,614,290 |
| 2025-07-23 | 8.750 | 9.110 | 8.500 | 8.580 | 8.143 | 28,215,407 |
| 2025-07-22 | 8.190 | 8.760 | 8.080 | 8.750 | 8.304 | 31,923,224 |
| 2025-07-21 | 8.110 | 8.170 | 7.980 | 8.160 | 7.744 | 19,573,455 |
| 2025-07-18 | 8.190 | 8.340 | 8.060 | 8.180 | 7.763 | 15,263,943 |
| 2025-07-17 | 8.320 | 8.410 | 8.120 | 8.160 | 7.744 | 13,148,653 |
| 2025-07-16 | 8.250 | 8.440 | 8.120 | 8.320 | 7.896 | 14,476,502 |
| 2025-07-15 | 8.580 | 8.610 | 8.110 | 8.200 | 7.782 | 19,855,444 |
| 2025-07-14 | 8.510 | 8.690 | 8.430 | 8.580 | 8.143 | 13,003,796 |
| 2025-07-11 | 8.540 | 8.690 | 8.410 | 8.510 | 8.077 | 19,468,400 |
| 2025-07-10 | 8.170 | 8.580 | 8.160 | 8.490 | 8.058 | 22,150,527 |
| 2025-07-09 | 8.410 | 8.460 | 8.150 | 8.170 | 7.754 | 13,587,258 |
| 2025-07-08 | 8.180 | 8.470 | 8.040 | 8.410 | 7.982 | 18,433,853 |
| 2025-07-07 | 8.330 | 8.330 | 8.030 | 8.130 | 7.716 | 9,652,575 |
| 2025-07-04 | 8.280 | 8.350 | 8.020 | 8.330 | 7.906 | 17,345,511 |
| 2025-07-03 | 8.190 | 8.440 | 8.180 | 8.280 | 7.858 | 24,963,020 |
| 2025-07-02 | 7.620 | 8.270 | 7.620 | 8.260 | 7.839 | 30,867,376 |
| 2025-06-30 | 7.610 | 7.630 | 7.440 | 7.540 | 7.156 | 7,061,192 |
| 2025-06-27 | 7.500 | 7.710 | 7.500 | 7.610 | 7.222 | 12,213,839 |
| 2025-06-26 | 7.470 | 7.600 | 7.360 | 7.500 | 7.118 | 10,733,594 |
| 2025-06-25 | 7.380 | 7.470 | 7.310 | 7.420 | 7.042 | 7,380,758 |
| 2025-06-24 | 7.170 | 7.350 | 7.110 | 7.310 | 6.938 | 9,929,618 |
| 2025-06-23 | 7.060 | 7.140 | 6.940 | 7.100 | 6.738 | 7,300,870 |
| 2025-06-20 | 7.340 | 7.400 | 6.930 | 7.060 | 6.700 | 29,983,586 |
| 2025-06-19 | 7.720 | 7.720 | 7.280 | 7.340 | 6.966 | 15,795,473 |
| 2025-06-18 | 7.920 | 7.920 | 7.670 | 7.700 | 7.308 | 6,300,500 |
| 2025-06-17 | 7.830 | 7.950 | 7.800 | 7.860 | 7.460 | 4,208,692 |
| 2025-06-16 | 7.670 | 7.840 | 7.670 | 7.830 | 7.431 | 3,437,377 |
| 2025-06-13 | 7.900 | 7.900 | 7.640 | 7.730 | 7.336 | 9,045,659 |
| 2025-06-12 | 7.980 | 8.040 | 7.930 | 7.950 | 7.545 | 6,277,287 |
| 2025-06-11 | 7.890 | 8.030 | 7.890 | 7.990 | 7.583 | 7,437,848 |
| 2025-06-10 | 7.950 | 7.970 | 7.800 | 7.870 | 7.469 | 15,288,436 |
| 2025-06-09 | 7.830 | 7.980 | 7.830 | 7.880 | 7.479 | 4,714,471 |
| 2025-06-06 | 7.730 | 7.850 | 7.720 | 7.830 | 7.431 | 6,882,724 |
| 2025-06-05 | 7.690 | 7.800 | 7.670 | 7.780 | 7.384 | 5,043,662 |
| 2025-06-04 | 7.500 | 7.690 | 7.500 | 7.690 | 7.298 | 8,325,303 |
| 2025-06-03 | 7.380 | 7.570 | 7.380 | 7.540 | 7.156 | 6,871,503 |
| 2025-06-02 | 7.440 | 7.480 | 7.250 | 7.480 | 7.004 | 6,545,245 |
| 2025-05-30 | 7.530 | 7.610 | 7.420 | 7.480 | 7.004 | 9,940,407 |
| 2025-05-29 | 7.520 | 7.560 | 7.460 | 7.530 | 7.051 | 9,276,592 |
| 2025-05-28 | 7.520 | 7.600 | 7.470 | 7.510 | 7.032 | 7,600,311 |
| 2025-05-27 | 7.650 | 7.710 | 7.510 | 7.580 | 7.098 | 7,710,276 |
| 2025-05-26 | 7.350 | 7.640 | 7.350 | 7.620 | 7.135 | 4,293,757 |
| 2025-05-23 | 7.360 | 7.570 | 7.360 | 7.440 | 6.967 | 7,749,640 |
| 2025-05-22 | 7.620 | 7.620 | 7.370 | 7.460 | 6.985 | 11,197,743 |
| 2025-05-21 | 7.510 | 7.800 | 7.500 | 7.660 | 7.173 | 5,246,745 |
| 2025-05-20 | 7.490 | 7.600 | 7.470 | 7.570 | 7.088 | 4,613,497 |
| 2025-05-19 | 7.560 | 7.560 | 7.430 | 7.490 | 7.014 | 5,665,940 |
| 2025-05-16 | 7.670 | 7.710 | 7.610 | 7.650 | 7.163 | 5,275,430 |
| 2025-05-15 | 7.490 | 7.720 | 7.490 | 7.670 | 7.182 | 5,424,788 |
| 2025-05-14 | 7.720 | 7.730 | 7.540 | 7.630 | 7.145 | 8,235,048 |
| 2025-05-13 | 7.660 | 7.790 | 7.590 | 7.630 | 7.145 | 5,370,555 |
| 2025-05-12 | 7.470 | 7.710 | 7.440 | 7.660 | 7.173 | 8,579,170 |
| 2025-05-09 | 7.420 | 7.470 | 7.350 | 7.470 | 6.995 | 6,173,418 |
| 2025-05-08 | 7.460 | 7.530 | 7.320 | 7.470 | 6.995 | 3,829,414 |
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.