Xinyi Automobile Glass Hong Kong Enterprises Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2024-08-09 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 8,000 |
| 2024-08-08 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2024-08-07 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 4,000 |
| 2024-08-06 | 1.110 | 1.150 | 1.100 | 1.150 | 1.150 | 51,250 |
| 2024-08-05 | 1.000 | 1.280 | 1.000 | 1.220 | 1.220 | 8,250 |
| 2024-08-02 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2024-08-01 | 1.230 | 1.300 | 1.220 | 1.300 | 1.300 | 84,000 |
| 2024-07-31 | 1.080 | 1.260 | 1.030 | 1.220 | 1.220 | 412,000 |
| 2024-07-30 | 1.050 | 1.060 | 1.020 | 1.060 | 1.060 | 288,800 |
| 2024-07-29 | 1.090 | 1.090 | 1.050 | 1.050 | 1.050 | 133,250 |
| 2024-07-26 | 1.060 | 1.080 | 1.060 | 1.080 | 1.080 | 28,000 |
| 2024-07-25 | 1.110 | 1.110 | 1.080 | 1.080 | 1.080 | 16,000 |
| 2024-07-24 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 6,152 |
| 2024-07-23 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 4,000 |
| 2024-07-22 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 28,500 |
| 2024-07-19 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 12,000 |
| 2024-07-18 | 1.160 | 1.200 | 1.160 | 1.200 | 1.200 | 8,000 |
| 2024-07-17 | 1.090 | 1.180 | 1.090 | 1.180 | 1.180 | 36,000 |
| 2024-07-16 | 1.090 | 1.190 | 1.060 | 1.180 | 1.180 | 36,000 |
| 2024-07-15 | 1.100 | 1.200 | 1.070 | 1.200 | 1.200 | 100,000 |
| 2024-07-12 | 1.080 | 1.140 | 1.050 | 1.100 | 1.100 | 306,000 |
| 2024-07-11 | 1.010 | 1.130 | 1.000 | 1.090 | 1.090 | 101,500 |
| 2024-07-10 | 1.010 | 1.150 | 0.990 | 1.100 | 1.100 | 84,750 |
| 2024-07-09 | 1.170 | 1.170 | 1.150 | 1.160 | 1.160 | 256,000 |
| 2024-07-08 | 1.220 | 1.240 | 1.160 | 1.160 | 1.160 | 181,250 |
| 2024-07-05 | 1.220 | 1.250 | 1.220 | 1.250 | 1.250 | 64,000 |
| 2024-07-04 | 1.300 | 1.300 | 1.230 | 1.240 | 1.240 | 164,800 |
| 2024-07-03 | 1.320 | 1.320 | 1.280 | 1.320 | 1.320 | 208,000 |
| 2024-07-02 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 33,475 |
| 2024-06-28 | 1.320 | 1.400 | 1.250 | 1.400 | 1.400 | 180,000 |
| 2024-06-27 | 1.340 | 1.340 | 1.230 | 1.310 | 1.310 | 620,000 |
| 2024-06-26 | 1.410 | 1.410 | 1.360 | 1.360 | 1.360 | 228,950 |
| 2024-06-25 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 4,000 |
| 2024-06-24 | 1.470 | 1.470 | 1.400 | 1.430 | 1.430 | 1,519,634 |
| 2024-06-21 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 68,000 |
| 2024-06-20 | 1.530 | 1.580 | 1.440 | 1.520 | 1.520 | 165,000 |
| 2024-06-19 | 1.530 | 1.640 | 1.500 | 1.500 | 1.500 | 108,250 |
| 2024-06-18 | 1.520 | 1.570 | 1.510 | 1.510 | 1.510 | 28,000 |
| 2024-06-17 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 5,250 |
| 2024-06-14 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 8,000 |
| 2024-06-13 | 1.530 | 1.580 | 1.500 | 1.580 | 1.580 | 21,382 |
| 2024-06-12 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2024-06-11 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2024-06-07 | 1.510 | 1.580 | 1.510 | 1.580 | 1.580 | 61,750 |
| 2024-06-06 | 1.520 | 1.610 | 1.510 | 1.610 | 1.610 | 144,000 |
| 2024-06-05 | 1.510 | 1.600 | 1.510 | 1.590 | 1.590 | 104,000 |
| 2024-06-04 | 1.520 | 1.620 | 1.500 | 1.510 | 1.510 | 148,000 |
| 2024-06-03 | 1.620 | 1.620 | 1.550 | 1.560 | 1.560 | 156,500 |
| 2024-05-31 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 7,250 |
| 2024-05-30 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 8,000 |
| 2024-05-29 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 0 |
| 2024-05-28 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 34,400 |
| 2024-05-27 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 28,000 |
| 2024-05-24 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 28,000 |
| 2024-05-23 | 1.700 | 1.700 | 1.640 | 1.690 | 1.690 | 24,000 |
| 2024-05-22 | 1.670 | 1.690 | 1.630 | 1.690 | 1.690 | 28,000 |
| 2024-05-21 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2024-05-20 | 1.680 | 1.730 | 1.670 | 1.730 | 1.730 | 136,000 |
| 2024-05-17 | 1.690 | 1.740 | 1.690 | 1.740 | 1.740 | 4,000 |
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.