Xinyi Automobile Glass Hong Kong Enterprises Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.390	0.390	0.390	0.390	0.390	8,000
2026-10-22	0.390	0.390	0.390	0.390	0.390	16,000
2026-10-21	0.390	0.390	0.390	0.390	0.390	4,000
2026-10-20	0.390	0.420	0.390	0.405	0.405	0
2026-10-16	0.420	0.420	0.420	0.420	0.420	0
2026-10-15	0.390	0.420	0.390	0.420	0.420	16,000
2026-10-14	0.420	0.420	0.420	0.420	0.420	1,550
2026-10-13	0.420	0.420	0.420	0.420	0.420	0
2026-10-12	0.420	0.420	0.420	0.420	0.420	0
2026-10-09	0.420	0.420	0.420	0.420	0.420	1,750
2026-10-08	0.420	0.420	0.420	0.420	0.420	1,750
2026-10-07	0.420	0.420	0.420	0.420	0.420	1,750
2026-10-06	0.420	0.545	0.390	0.420	0.420	1,750
2026-10-05	0.420	0.420	0.420	0.420	0.420	420,000
2026-10-02	0.390	0.445	0.390	0.440	0.440	0
2026-09-30	0.440	0.440	0.440	0.440	0.440	0
2026-09-29	0.440	0.440	0.440	0.440	0.440	0
2026-09-28	0.445	0.445	0.445	0.445	0.445	0
2026-09-25	0.445	0.445	0.445	0.445	0.445	0
2026-09-24	0.390	0.445	0.390	0.445	0.445	27,312
2026-09-23	0.450	0.450	0.450	0.450	0.450	0
2026-09-22	0.400	0.450	0.400	0.450	0.450	8,000
2026-09-21	0.420	0.420	0.355	0.420	0.420	3,700
2026-09-18	0.380	0.440	0.380	0.440	0.440	45,200
2026-09-17	0.410	0.410	0.410	0.410	0.410	4,000
2026-09-16	0.430	0.430	0.380	0.430	0.430	750
2026-09-15	0.450	0.450	0.450	0.450	0.450	0
2026-09-14	0.450	0.450	0.450	0.450	0.450	0
2026-09-11	0.450	0.450	0.450	0.450	0.450	0
2026-09-10	0.450	0.450	0.450	0.450	0.450	21,250
2026-09-09	0.450	0.450	0.450	0.450	0.450	0
2026-09-08	0.450	0.450	0.405	0.450	0.450	48,600
2026-09-07	0.440	0.440	0.440	0.440	0.440	64,000
2026-09-04	0.440	0.440	0.440	0.440	0.440	0
2026-09-03	0.440	0.440	0.440	0.440	0.440	0
2026-09-02	0.440	0.440	0.440	0.440	0.440	0
2026-09-01	0.440	0.440	0.440	0.440	0.440	0
2026-08-31	0.440	0.440	0.440	0.440	0.440	5,250
2026-08-28	0.440	0.440	0.440	0.440	0.440	0
2026-08-27	0.440	0.440	0.440	0.440	0.440	164,000
2026-08-26	0.370	0.370	0.370	0.370	0.370	0
2026-08-25	0.375	0.375	0.370	0.370	0.370	56,500
2026-08-24	0.400	0.400	0.380	0.380	0.380	4,000
2026-08-21	0.330	0.330	0.330	0.330	0.330	7,000
2026-08-20	0.340	0.340	0.340	0.340	0.340	0
2026-08-19	0.340	0.340	0.340	0.340	0.340	12,500
2026-08-18	0.325	0.340	0.325	0.340	0.340	188,000
2026-08-17	0.325	0.325	0.315	0.315	0.315	42,400
2026-08-14	0.320	0.325	0.320	0.325	0.325	5,003
2026-08-13	0.340	0.340	0.330	0.330	0.330	108,000
2026-08-12	0.315	0.355	0.315	0.355	0.355	94,703
2026-08-11	0.315	0.350	0.315	0.350	0.350	24,000
2026-08-10	0.330	0.340	0.330	0.335	0.335	29,969
2026-08-07	0.330	0.370	0.330	0.365	0.365	9,650
2026-08-06	0.350	0.350	0.350	0.350	0.350	0
2026-08-05	0.350	0.350	0.350	0.350	0.350	0
2026-08-04	0.355	0.390	0.335	0.350	0.350	308,000
2026-08-03	0.330	0.355	0.330	0.355	0.355	140,000
2026-07-31	0.340	0.340	0.330	0.330	0.330	124,000
2026-07-30	0.300	0.385	0.300	0.370	0.370	157,058

Page 1 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.