Xinyi Glass Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	19.340	19.960	19.320	19.940	15.489	12,376,815
2022-05-30	19.500	19.560	19.180	19.340	15.023	5,973,669
2022-05-27	19.500	19.700	19.060	19.440	15.101	7,582,218
2022-05-26	19.160	19.340	18.900	19.120	14.852	4,914,297
2022-05-25	19.300	19.360	19.040	19.160	14.883	6,631,226
2022-05-24	19.400	19.540	18.960	19.040	14.790	9,131,417
2022-05-23	18.860	19.240	18.660	19.180	14.899	14,565,132
2022-05-20	18.560	18.940	18.380	18.860	14.650	12,543,537
2022-05-19	18.200	18.580	17.720	18.340	14.246	8,906,680
2022-05-18	18.440	18.700	18.220	18.660	14.495	6,217,760
2022-05-17	18.000	18.460	17.860	18.440	14.324	9,799,653
2022-05-16	17.880	17.960	17.460	17.860	13.873	4,924,437
2022-05-13	17.040	17.720	17.020	17.660	13.718	9,538,354
2022-05-12	17.200	17.520	16.900	17.120	13.299	5,711,804
2022-05-11	17.000	17.580	16.840	17.200	13.361	5,821,940
2022-05-10	16.560	17.240	16.540	17.080	13.267	11,347,520
2022-05-06	17.920	17.920	17.420	17.480	13.578	8,400,665
2022-05-05	18.300	18.380	18.020	18.140	14.091	4,378,199
2022-05-04	18.420	18.480	18.020	18.100	14.060	5,612,082
2022-05-03	17.500	18.500	17.440	18.360	14.262	9,697,619
2022-04-29	17.340	17.760	16.920	17.660	13.718	13,016,854
2022-04-28	16.780	17.380	16.760	17.360	13.485	7,109,302
2022-04-27	16.540	16.980	16.300	16.900	13.128	6,900,246
2022-04-26	16.240	16.780	15.940	16.560	12.864	8,742,112
2022-04-25	16.400	16.660	16.120	16.240	12.615	11,191,976
2022-04-22	16.460	16.800	16.200	16.700	12.972	8,241,920
2022-04-21	17.120	17.220	16.820	16.940	13.159	7,438,165
2022-04-20	17.420	17.600	17.040	17.100	13.283	9,321,313
2022-04-19	18.100	18.120	17.320	17.360	13.485	10,453,797
2022-04-14	17.820	18.220	17.800	18.140	14.091	4,349,288
2022-04-13	17.560	17.960	17.480	17.700	13.749	5,774,854
2022-04-12	18.000	18.220	17.500	17.740	13.780	9,225,125
2022-04-11	18.400	18.780	17.720	17.900	13.904	10,951,755
2022-04-08	18.820	19.100	18.340	18.720	14.541	5,573,276
2022-04-07	19.100	19.340	18.680	18.900	14.681	6,216,264
2022-04-06	19.700	19.780	19.140	19.160	14.883	10,850,748
2022-04-04	19.420	19.920	19.180	19.900	15.458	7,234,735
2022-04-01	18.580	19.260	18.500	19.260	14.961	8,830,858
2022-03-31	19.300	19.460	18.720	19.000	14.759	10,104,965
2022-03-30	19.140	19.780	19.080	19.640	15.256	9,901,774
2022-03-29	19.320	19.320	18.840	19.140	14.868	10,137,911
2022-03-28	19.020	19.420	18.740	19.260	14.961	8,977,232
2022-03-25	19.380	19.820	19.000	19.200	14.914	8,403,976
2022-03-24	19.480	19.840	19.200	19.520	15.163	8,110,103
2022-03-23	19.780	19.900	19.500	19.760	15.349	8,256,889
2022-03-22	19.540	19.660	18.900	19.580	15.209	7,374,875
2022-03-21	20.500	20.500	19.360	19.540	15.178	6,047,467
2022-03-18	19.840	20.200	19.280	20.000	15.536	23,812,566
2022-03-17	19.000	19.880	18.900	19.880	15.442	23,035,588
2022-03-16	17.760	18.180	17.040	18.060	14.029	24,591,495
2022-03-15	18.000	18.080	17.120	17.140	13.314	27,118,459
2022-03-14	19.360	19.480	18.200	18.220	14.153	16,962,894
2022-03-11	19.120	19.880	18.940	19.640	15.256	13,289,415
2022-03-10	19.060	19.360	18.880	19.240	14.945	16,148,477
2022-03-09	18.580	19.080	18.160	18.460	14.339	29,419,694
2022-03-08	19.060	19.080	18.340	18.520	14.386	13,051,478
2022-03-07	18.500	19.080	18.100	18.720	14.541	15,419,544
2022-03-04	18.760	19.100	18.520	18.980	14.743	14,850,622
2022-03-03	19.360	19.500	18.500	19.380	15.054	22,869,522
2022-03-02	20.750	20.900	19.520	19.520	15.163	37,268,200

← NewerPage 19 of 21 · 1,233 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.