Xinyi Glass Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 7.460 | 7.530 | 7.320 | 7.470 | 6.995 | 3,829,414 |
| 2025-05-07 | 7.460 | 7.650 | 7.430 | 7.460 | 6.985 | 7,775,478 |
| 2025-05-06 | 7.310 | 7.540 | 7.310 | 7.440 | 6.967 | 10,326,870 |
| 2025-05-02 | 7.260 | 7.450 | 7.250 | 7.390 | 6.920 | 12,341,929 |
| 2025-04-30 | 7.130 | 7.280 | 7.030 | 7.270 | 6.808 | 9,341,175 |
| 2025-04-29 | 7.150 | 7.220 | 7.060 | 7.130 | 6.676 | 4,870,198 |
| 2025-04-28 | 7.140 | 7.140 | 6.950 | 7.090 | 6.639 | 5,010,375 |
| 2025-04-25 | 7.160 | 7.250 | 7.070 | 7.140 | 6.686 | 6,097,922 |
| 2025-04-24 | 7.100 | 7.160 | 7.020 | 7.070 | 6.620 | 5,913,703 |
| 2025-04-23 | 7.090 | 7.170 | 7.020 | 7.100 | 6.648 | 9,763,422 |
| 2025-04-22 | 6.890 | 6.970 | 6.850 | 6.930 | 6.489 | 7,365,839 |
| 2025-04-17 | 6.750 | 6.920 | 6.680 | 6.890 | 6.452 | 12,734,386 |
| 2025-04-16 | 7.010 | 7.010 | 6.710 | 6.750 | 6.321 | 11,489,906 |
| 2025-04-15 | 7.090 | 7.090 | 6.970 | 7.020 | 6.573 | 7,559,489 |
| 2025-04-14 | 6.990 | 7.120 | 6.990 | 7.090 | 6.639 | 12,158,383 |
| 2025-04-11 | 7.090 | 7.130 | 6.910 | 6.930 | 6.489 | 10,139,713 |
| 2025-04-10 | 6.960 | 7.230 | 6.930 | 7.090 | 6.639 | 20,168,749 |
| 2025-04-09 | 6.490 | 6.860 | 6.380 | 6.840 | 6.405 | 33,450,205 |
| 2025-04-08 | 6.890 | 7.070 | 6.510 | 6.660 | 6.236 | 37,407,008 |
| 2025-04-07 | 7.390 | 7.400 | 6.840 | 6.970 | 6.527 | 42,560,166 |
| 2025-04-03 | 7.630 | 7.820 | 7.590 | 7.730 | 7.238 | 16,202,707 |
| 2025-04-02 | 7.610 | 7.820 | 7.580 | 7.800 | 7.304 | 11,970,670 |
| 2025-04-01 | 7.560 | 7.680 | 7.510 | 7.650 | 7.163 | 18,925,838 |
| 2025-03-31 | 7.690 | 7.760 | 7.580 | 7.670 | 7.182 | 17,309,844 |
| 2025-03-28 | 8.020 | 8.030 | 7.660 | 7.750 | 7.257 | 13,919,526 |
| 2025-03-27 | 7.980 | 8.150 | 7.860 | 8.040 | 7.529 | 16,675,414 |
| 2025-03-26 | 8.000 | 8.060 | 7.880 | 7.980 | 7.472 | 13,198,607 |
| 2025-03-25 | 7.840 | 8.000 | 7.660 | 7.970 | 7.463 | 21,051,877 |
| 2025-03-24 | 7.960 | 8.070 | 7.710 | 7.840 | 7.341 | 40,284,889 |
| 2025-03-21 | 8.420 | 8.420 | 7.910 | 7.910 | 7.407 | 92,035,719 |
| 2025-03-20 | 8.310 | 8.340 | 8.170 | 8.270 | 7.744 | 27,802,718 |
| 2025-03-19 | 8.650 | 8.650 | 8.150 | 8.240 | 7.716 | 26,198,317 |
| 2025-03-18 | 8.040 | 8.350 | 8.030 | 8.290 | 7.763 | 24,410,526 |
| 2025-03-17 | 7.790 | 8.040 | 7.790 | 7.950 | 7.444 | 16,595,493 |
| 2025-03-14 | 7.450 | 7.790 | 7.450 | 7.760 | 7.266 | 15,826,300 |
| 2025-03-13 | 7.510 | 7.630 | 7.390 | 7.570 | 7.088 | 17,183,857 |
| 2025-03-12 | 7.600 | 7.630 | 7.460 | 7.510 | 7.032 | 13,696,620 |
| 2025-03-11 | 7.480 | 7.680 | 7.440 | 7.640 | 7.154 | 14,692,972 |
| 2025-03-10 | 7.900 | 7.900 | 7.510 | 7.640 | 7.154 | 19,420,135 |
| 2025-03-07 | 7.840 | 8.080 | 7.730 | 7.900 | 7.397 | 19,612,696 |
| 2025-03-06 | 7.620 | 7.900 | 7.590 | 7.840 | 7.341 | 25,450,745 |
| 2025-03-05 | 7.360 | 7.680 | 7.300 | 7.510 | 7.032 | 23,802,392 |
| 2025-03-04 | 7.420 | 7.610 | 7.340 | 7.360 | 6.892 | 17,436,207 |
| 2025-03-03 | 7.320 | 7.690 | 7.040 | 7.510 | 7.032 | 26,596,175 |
| 2025-02-28 | 7.830 | 7.880 | 7.340 | 7.420 | 6.948 | 18,394,345 |
| 2025-02-27 | 7.740 | 7.870 | 7.600 | 7.820 | 7.323 | 21,189,805 |
| 2025-02-26 | 7.570 | 7.830 | 7.570 | 7.740 | 7.248 | 16,099,341 |
| 2025-02-25 | 7.510 | 7.600 | 7.370 | 7.580 | 7.098 | 13,891,200 |
| 2025-02-24 | 7.470 | 7.610 | 7.390 | 7.540 | 7.060 | 11,899,457 |
| 2025-02-21 | 7.460 | 7.580 | 7.370 | 7.510 | 7.032 | 9,197,974 |
| 2025-02-20 | 7.580 | 7.580 | 7.370 | 7.440 | 6.967 | 10,114,902 |
| 2025-02-19 | 7.520 | 7.640 | 7.320 | 7.610 | 7.126 | 9,971,390 |
| 2025-02-18 | 7.500 | 7.690 | 7.400 | 7.520 | 7.042 | 15,584,638 |
| 2025-02-17 | 7.250 | 7.520 | 7.200 | 7.430 | 6.957 | 12,500,966 |
| 2025-02-14 | 7.250 | 7.350 | 7.170 | 7.290 | 6.826 | 10,866,883 |
| 2025-02-13 | 7.320 | 7.360 | 7.080 | 7.110 | 6.658 | 14,764,665 |
| 2025-02-12 | 7.200 | 7.330 | 7.180 | 7.320 | 6.854 | 11,265,203 |
| 2025-02-11 | 7.440 | 7.470 | 7.150 | 7.170 | 6.714 | 15,613,263 |
| 2025-02-10 | 7.430 | 7.460 | 7.260 | 7.440 | 6.967 | 9,131,607 |
| 2025-02-07 | 7.190 | 7.490 | 7.110 | 7.430 | 6.957 | 18,955,534 |
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.