Xinyi Automobile Glass Hong Kong Enterprises Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 1.720 | 1.740 | 1.690 | 1.740 | 1.740 | 104,000 |
| 2024-05-14 | 1.760 | 1.780 | 1.720 | 1.780 | 1.780 | 22,625 |
| 2024-05-13 | 1.760 | 1.790 | 1.720 | 1.790 | 1.790 | 55,000 |
| 2024-05-10 | 1.740 | 1.770 | 1.680 | 1.750 | 1.750 | 77,000 |
| 2024-05-09 | 1.620 | 1.760 | 1.620 | 1.750 | 1.750 | 69,500 |
| 2024-05-08 | 1.740 | 1.750 | 1.590 | 1.710 | 1.710 | 28,000 |
| 2024-05-07 | 1.700 | 1.760 | 1.700 | 1.730 | 1.730 | 88,000 |
| 2024-05-06 | 1.670 | 1.680 | 1.500 | 1.670 | 1.670 | 64,000 |
| 2024-05-03 | 1.640 | 1.680 | 1.640 | 1.670 | 1.670 | 40,000 |
| 2024-05-02 | 1.600 | 1.620 | 1.600 | 1.620 | 1.620 | 28,000 |
| 2024-04-30 | 1.620 | 1.630 | 1.620 | 1.620 | 1.620 | 12,000 |
| 2024-04-29 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 5,207 |
| 2024-04-26 | 1.530 | 1.600 | 1.490 | 1.580 | 1.580 | 60,000 |
| 2024-04-25 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2024-04-24 | 1.490 | 1.550 | 1.490 | 1.550 | 1.550 | 32,130 |
| 2024-04-23 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 4,000 |
| 2024-04-22 | 1.460 | 1.570 | 1.460 | 1.550 | 1.550 | 25,902 |
| 2024-04-19 | 1.400 | 1.500 | 1.390 | 1.450 | 1.450 | 97,771 |
| 2024-04-18 | 1.410 | 1.450 | 1.410 | 1.450 | 1.450 | 44,000 |
| 2024-04-17 | 1.400 | 1.440 | 1.400 | 1.440 | 1.440 | 52,000 |
| 2024-04-16 | 1.420 | 1.450 | 1.410 | 1.430 | 1.430 | 28,000 |
| 2024-04-15 | 1.520 | 1.520 | 1.470 | 1.480 | 1.480 | 36,000 |
| 2024-04-12 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 0 |
| 2024-04-11 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 8,000 |
| 2024-04-10 | 1.550 | 1.570 | 1.550 | 1.560 | 1.560 | 426,169 |
| 2024-04-09 | 1.560 | 1.560 | 1.500 | 1.500 | 1.500 | 40,250 |
| 2024-04-08 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 8,907 |
| 2024-04-05 | 1.590 | 1.630 | 1.560 | 1.560 | 1.560 | 44,000 |
| 2024-04-03 | 1.570 | 1.610 | 1.570 | 1.590 | 1.590 | 44,000 |
| 2024-04-02 | 1.490 | 1.570 | 1.470 | 1.570 | 1.570 | 58,278 |
| 2024-03-28 | 1.520 | 1.550 | 1.470 | 1.550 | 1.550 | 182,335 |
| 2024-03-27 | 1.680 | 1.680 | 1.520 | 1.520 | 1.520 | 113,404 |
| 2024-03-26 | 1.740 | 1.740 | 1.660 | 1.680 | 1.680 | 64,027 |
| 2024-03-25 | 1.690 | 1.720 | 1.680 | 1.690 | 1.690 | 56,000 |
| 2024-03-22 | 1.750 | 1.780 | 1.700 | 1.780 | 1.780 | 94,063 |
| 2024-03-21 | 1.810 | 1.810 | 1.770 | 1.800 | 1.800 | 30,063 |
| 2024-03-20 | 1.860 | 1.900 | 1.800 | 1.800 | 1.800 | 124,125 |
| 2024-03-19 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 36,623 |
| 2024-03-18 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 32,499 |
| 2024-03-15 | 1.860 | 1.950 | 1.800 | 1.940 | 1.940 | 276,000 |
| 2024-03-14 | 1.900 | 1.960 | 1.900 | 1.900 | 1.900 | 54,188 |
| 2024-03-13 | 1.830 | 1.980 | 1.830 | 1.910 | 1.910 | 188,749 |
| 2024-03-12 | 1.740 | 1.910 | 1.740 | 1.910 | 1.910 | 272,249 |
| 2024-03-11 | 1.730 | 1.760 | 1.710 | 1.730 | 1.730 | 63,191 |
| 2024-03-08 | 1.710 | 1.730 | 1.710 | 1.730 | 1.730 | 29,500 |
| 2024-03-07 | 1.760 | 1.780 | 1.750 | 1.750 | 1.750 | 22,063 |
| 2024-03-06 | 1.690 | 1.760 | 1.690 | 1.760 | 1.760 | 101,432 |
| 2024-03-05 | 1.780 | 1.780 | 1.650 | 1.680 | 1.680 | 64,200 |
| 2024-03-04 | 1.900 | 1.900 | 1.750 | 1.780 | 1.780 | 133,155 |
| 2024-03-01 | 1.880 | 1.890 | 1.800 | 1.880 | 1.880 | 136,000 |
| 2024-02-29 | 1.770 | 1.950 | 1.770 | 1.880 | 1.880 | 276,875 |
| 2024-02-28 | 1.640 | 1.770 | 1.620 | 1.770 | 1.770 | 240,000 |
| 2024-02-27 | 1.570 | 1.570 | 1.550 | 1.560 | 1.560 | 124,212 |
| 2024-02-26 | 1.450 | 1.570 | 1.450 | 1.560 | 1.560 | 140,000 |
| 2024-02-23 | 1.440 | 1.440 | 1.430 | 1.430 | 1.430 | 8,000 |
| 2024-02-22 | 1.380 | 1.400 | 1.380 | 1.390 | 1.390 | 171,200 |
| 2024-02-21 | 1.360 | 1.400 | 1.360 | 1.380 | 1.380 | 337,750 |
| 2024-02-20 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 16,000 |
| 2024-02-19 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 56,000 |
| 2024-02-16 | 1.310 | 1.410 | 1.310 | 1.410 | 1.410 | 172,000 |
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.