Xinyi Glass Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 9.030 | 9.150 | 8.720 | 8.850 | 8.287 | 12,870,343 |
| 2024-11-05 | 8.890 | 9.080 | 8.820 | 9.040 | 8.465 | 10,227,379 |
| 2024-11-04 | 8.800 | 8.970 | 8.760 | 8.890 | 8.324 | 8,094,158 |
| 2024-11-01 | 8.940 | 8.940 | 8.670 | 8.770 | 8.212 | 7,462,843 |
| 2024-10-31 | 8.790 | 9.000 | 8.650 | 8.820 | 8.259 | 11,558,366 |
| 2024-10-30 | 8.840 | 8.980 | 8.610 | 8.760 | 8.203 | 15,272,137 |
| 2024-10-29 | 9.100 | 9.580 | 8.800 | 8.860 | 8.296 | 17,985,212 |
| 2024-10-28 | 9.000 | 9.150 | 8.850 | 9.030 | 8.456 | 15,759,759 |
| 2024-10-25 | 8.310 | 9.190 | 8.310 | 8.860 | 8.296 | 33,427,533 |
| 2024-10-24 | 8.520 | 8.550 | 8.300 | 8.370 | 7.838 | 10,690,646 |
| 2024-10-23 | 8.430 | 8.910 | 8.310 | 8.550 | 8.006 | 20,269,743 |
| 2024-10-22 | 8.200 | 8.520 | 8.200 | 8.430 | 7.894 | 12,274,268 |
| 2024-10-21 | 8.310 | 8.470 | 8.210 | 8.300 | 7.772 | 10,675,264 |
| 2024-10-18 | 8.010 | 8.360 | 7.930 | 8.310 | 7.781 | 19,244,074 |
| 2024-10-17 | 8.500 | 8.560 | 7.920 | 7.970 | 7.463 | 24,536,864 |
| 2024-10-16 | 8.200 | 8.660 | 8.030 | 8.420 | 7.884 | 16,497,493 |
| 2024-10-15 | 8.800 | 8.830 | 8.200 | 8.330 | 7.800 | 16,779,766 |
| 2024-10-14 | 9.000 | 9.120 | 8.640 | 8.780 | 8.221 | 16,694,142 |
| 2024-10-10 | 9.000 | 9.250 | 8.780 | 8.970 | 8.399 | 18,034,128 |
| 2024-10-09 | 9.520 | 9.720 | 8.640 | 8.920 | 8.353 | 26,449,134 |
| 2024-10-08 | 11.500 | 11.620 | 9.320 | 9.400 | 8.802 | 36,362,162 |
| 2024-10-07 | 11.140 | 11.540 | 10.520 | 11.460 | 10.731 | 30,976,843 |
| 2024-10-04 | 9.780 | 11.060 | 9.640 | 10.860 | 10.169 | 35,580,713 |
| 2024-10-03 | 10.300 | 10.320 | 9.370 | 9.660 | 9.046 | 19,270,429 |
| 2024-10-02 | 9.310 | 10.280 | 9.290 | 10.240 | 9.589 | 29,105,694 |
| 2024-09-30 | 9.190 | 9.850 | 9.190 | 9.260 | 8.671 | 47,424,544 |
| 2024-09-27 | 8.020 | 8.750 | 8.020 | 8.740 | 8.184 | 46,012,000 |
| 2024-09-26 | 7.410 | 7.830 | 7.310 | 7.810 | 7.313 | 17,924,985 |
| 2024-09-25 | 7.760 | 7.770 | 7.390 | 7.410 | 6.939 | 16,320,303 |
| 2024-09-24 | 7.160 | 7.490 | 7.160 | 7.470 | 6.995 | 16,152,390 |
| 2024-09-23 | 7.030 | 7.220 | 7.000 | 7.020 | 6.573 | 10,565,230 |
| 2024-09-20 | 6.910 | 7.020 | 6.870 | 7.020 | 6.573 | 15,597,848 |
| 2024-09-19 | 6.780 | 7.050 | 6.690 | 6.910 | 6.470 | 10,410,163 |
| 2024-09-17 | 6.660 | 6.810 | 6.610 | 6.780 | 6.349 | 4,451,169 |
| 2024-09-16 | 6.700 | 6.750 | 6.570 | 6.710 | 6.283 | 5,077,005 |
| 2024-09-13 | 6.630 | 6.830 | 6.630 | 6.720 | 6.293 | 7,050,374 |
| 2024-09-12 | 6.520 | 6.720 | 6.520 | 6.630 | 6.208 | 8,002,796 |
| 2024-09-11 | 6.500 | 6.620 | 6.450 | 6.580 | 6.161 | 8,730,883 |
| 2024-09-10 | 6.640 | 6.720 | 6.520 | 6.600 | 6.180 | 10,199,851 |
| 2024-09-09 | 6.880 | 6.970 | 6.630 | 6.720 | 6.293 | 16,119,907 |
| 2024-09-05 | 6.990 | 7.080 | 6.880 | 6.970 | 6.527 | 5,683,967 |
| 2024-09-04 | 7.000 | 7.060 | 6.930 | 7.040 | 6.592 | 7,910,584 |
| 2024-09-03 | 6.930 | 7.140 | 6.920 | 7.060 | 6.611 | 6,069,143 |
| 2024-09-02 | 7.060 | 7.060 | 6.830 | 6.930 | 6.489 | 8,410,479 |
| 2024-08-30 | 6.950 | 7.180 | 6.820 | 7.060 | 6.611 | 8,725,441 |
| 2024-08-29 | 6.840 | 6.930 | 6.650 | 6.920 | 6.480 | 7,123,929 |
| 2024-08-28 | 6.860 | 6.930 | 6.760 | 6.860 | 6.424 | 7,671,590 |
| 2024-08-27 | 6.780 | 6.860 | 6.680 | 6.850 | 6.414 | 8,750,399 |
| 2024-08-26 | 6.710 | 6.850 | 6.710 | 6.780 | 6.349 | 5,892,585 |
| 2024-08-23 | 6.720 | 6.760 | 6.630 | 6.710 | 6.283 | 5,467,178 |
| 2024-08-22 | 6.860 | 6.860 | 6.630 | 6.710 | 6.283 | 10,328,419 |
| 2024-08-21 | 6.770 | 6.820 | 6.590 | 6.790 | 6.358 | 7,747,054 |
| 2024-08-20 | 6.860 | 6.960 | 6.700 | 6.770 | 6.339 | 10,132,244 |
| 2024-08-19 | 6.970 | 7.040 | 6.850 | 6.860 | 6.424 | 7,215,549 |
| 2024-08-16 | 7.000 | 7.050 | 6.880 | 6.920 | 6.480 | 8,813,489 |
| 2024-08-15 | 7.070 | 7.110 | 6.860 | 6.930 | 6.489 | 8,555,350 |
| 2024-08-14 | 7.250 | 7.310 | 7.010 | 7.070 | 6.620 | 10,904,786 |
| 2024-08-13 | 7.290 | 7.340 | 6.980 | 7.170 | 6.714 | 10,853,358 |
| 2024-08-12 | 7.580 | 7.610 | 7.510 | 7.550 | 6.779 | 4,755,925 |
| 2024-08-09 | 7.690 | 7.810 | 7.560 | 7.560 | 6.788 | 9,862,264 |
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.