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
2024-02-15	1.320	1.330	1.320	1.320	1.320	44,000
2024-02-14	1.350	1.350	1.350	1.350	1.350	8,000
2024-02-09	1.390	1.390	1.390	1.390	1.390	0
2024-02-08	1.420	1.420	1.400	1.400	1.400	40,000
2024-02-07	1.450	1.450	1.430	1.430	1.430	172,000
2024-02-06	1.460	1.470	1.440	1.440	1.440	132,605
2024-02-05	1.600	1.600	1.350	1.450	1.450	57,000
2024-02-02	1.560	1.600	1.470	1.550	1.550	124,000
2024-02-01	1.600	1.600	1.600	1.600	1.600	0
2024-01-31	1.610	1.610	1.600	1.600	1.600	17,374
2024-01-30	1.650	1.650	1.650	1.650	1.650	16,000
2024-01-29	1.700	1.700	1.700	1.700	1.700	24,000
2024-01-26	1.690	1.700	1.680	1.680	1.680	40,500
2024-01-25	1.550	1.680	1.550	1.680	1.680	109,689
2024-01-24	1.630	1.630	1.590	1.630	1.630	20,402
2024-01-23	1.630	1.630	1.630	1.630	1.630	1,500
2024-01-22	1.630	1.630	1.630	1.630	1.630	0
2024-01-19	1.670	1.670	1.620	1.650	1.650	168,000
2024-01-18	1.710	1.710	1.710	1.710	1.710	5,750
2024-01-17	1.720	1.860	1.630	1.670	1.670	156,000
2024-01-16	1.760	1.780	1.750	1.780	1.780	16,000
2024-01-15	1.830	1.840	1.830	1.840	1.840	22,000
2024-01-12	1.780	1.830	1.780	1.830	1.830	11,000
2024-01-11	1.700	1.880	1.700	1.880	1.880	40,000
2024-01-10	1.820	1.820	1.820	1.820	1.820	0
2024-01-09	1.790	1.850	1.790	1.790	1.790	30,000
2024-01-08	1.800	1.800	1.650	1.790	1.790	324,000
2024-01-05	1.880	1.880	1.800	1.800	1.800	68,000
2024-01-04	1.990	1.990	1.880	1.880	1.880	120,000
2024-01-03	1.900	1.900	1.900	1.900	1.900	0
2024-01-02	1.910	1.910	1.860	1.890	1.890	200,125
2023-12-29	2.000	2.000	2.000	2.000	2.000	4,000
2023-12-28	1.920	2.030	1.920	1.950	1.950	206,750
2023-12-27	1.950	1.950	1.920	1.920	1.920	57,600
2023-12-22	2.000	2.000	2.000	2.000	2.000	440,002
2023-12-21	1.960	2.000	1.960	2.000	2.000	580,000
2023-12-20	1.970	1.970	1.970	1.970	1.970	3,929
2023-12-19	1.980	1.980	1.960	1.960	1.960	24,500
2023-12-18	1.990	1.990	1.990	1.990	1.990	0
2023-12-15	1.970	2.000	1.970	1.990	1.990	54,855
2023-12-14	2.060	2.060	1.970	1.970	1.970	236,000
2023-12-13	2.090	2.100	2.090	2.090	2.090	124,000
2023-12-12	2.060	2.100	2.050	2.100	2.100	732,000
2023-12-11	2.060	2.170	2.030	2.170	2.170	284,000
2023-12-08	2.100	2.240	2.100	2.190	2.190	140,000
2023-12-07	2.000	2.110	1.990	2.100	2.100	766,625
2023-12-06	2.000	2.050	1.970	2.010	2.010	116,000
2023-12-05	2.080	2.110	2.050	2.060	2.060	48,909
2023-12-04	2.090	2.100	2.090	2.100	2.100	16,000
2023-12-01	2.130	2.140	2.080	2.140	2.140	1,332,800
2023-11-30	2.100	2.140	2.020	2.110	2.110	881,360
2023-11-29	2.090	2.120	1.990	2.100	2.100	624,000
2023-11-28	2.070	2.100	2.070	2.080	2.080	20,000
2023-11-27	2.060	2.080	1.990	2.080	2.080	152,000
2023-11-24	2.090	2.140	2.060	2.060	2.060	82,089
2023-11-23	2.100	2.200	2.090	2.180	2.180	76,750
2023-11-22	2.240	2.240	2.240	2.240	2.240	0
2023-11-21	2.160	2.260	2.160	2.260	2.260	105,500
2023-11-20	2.140	2.270	2.140	2.260	2.260	90,904
2023-11-17	2.230	2.230	2.230	2.230	2.230	500

← NewerPage 12 of 21 · 1,230 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.