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
2023-11-16	2.220	2.230	2.200	2.230	2.230	140,000
2023-11-15	2.230	2.230	2.230	2.230	2.230	8,000
2023-11-14	2.110	2.200	2.110	2.170	2.170	52,000
2023-11-13	2.180	2.180	2.180	2.180	2.180	0
2023-11-10	2.080	2.190	2.080	2.190	2.190	13,250
2023-11-09	2.190	2.200	2.190	2.190	2.190	16,000
2023-11-08	2.120	2.180	2.120	2.180	2.180	32,000
2023-11-07	2.120	2.190	2.100	2.190	2.190	144,000
2023-11-06	2.100	2.150	2.100	2.120	2.120	130,450
2023-11-03	2.050	2.120	2.050	2.120	2.120	41,250
2023-11-02	2.090	2.150	2.010	2.120	2.120	296,013
2023-11-01	2.040	2.040	2.020	2.020	2.020	4,000
2023-10-31	1.920	2.000	1.900	1.920	1.920	116,000
2023-10-30	2.000	2.100	1.900	1.950	1.950	80,000
2023-10-27	2.000	2.010	1.900	2.000	2.000	148,000
2023-10-26	1.920	2.050	1.920	2.030	2.030	96,000
2023-10-25	2.050	2.050	2.050	2.050	2.050	24,250
2023-10-24	2.050	2.060	2.000	2.050	2.050	76,000
2023-10-20	1.950	2.010	1.900	2.000	2.000	73,000
2023-10-19	2.000	2.010	1.990	2.010	2.010	44,000
2023-10-18	2.000	2.070	2.000	2.070	2.070	24,000
2023-10-17	2.100	2.100	2.100	2.100	2.100	10,250
2023-10-16	2.010	2.010	2.000	2.000	2.000	176,000
2023-10-13	2.080	2.120	2.080	2.120	2.120	8,000
2023-10-12	1.990	2.110	1.980	2.080	2.080	339,600
2023-10-11	2.040	2.120	1.980	2.100	2.100	56,000
2023-10-10	2.000	2.040	2.000	2.040	2.040	36,000
2023-10-09	2.010	2.040	1.920	2.040	2.040	296,000
2023-10-06	2.040	2.040	2.040	2.040	2.040	0
2023-10-05	2.000	2.040	2.000	2.040	2.040	20,000
2023-10-04	2.080	2.090	2.070	2.090	2.090	100,000
2023-10-03	2.090	2.180	2.090	2.140	2.140	72,000
2023-09-29	2.200	2.210	2.200	2.210	2.210	18,500
2023-09-28	2.100	2.230	2.070	2.200	2.200	324,000
2023-09-27	2.220	2.230	2.140	2.230	2.230	65,085
2023-09-26	2.290	2.300	2.190	2.300	2.300	118,000
2023-09-25	2.050	2.300	1.970	2.300	2.300	640,000
2023-09-22	2.020	2.070	2.000	2.070	2.070	40,000
2023-09-21	2.030	2.030	2.000	2.020	2.020	492,000
2023-09-20	2.010	2.110	2.010	2.110	2.110	84,000
2023-09-19	2.100	2.110	2.040	2.070	2.070	200,000
2023-09-18	2.200	2.200	2.070	2.100	2.100	360,163
2023-09-15	2.210	2.210	2.210	2.210	2.210	4,000
2023-09-14	2.210	2.210	2.190	2.190	2.190	16,000
2023-09-13	2.180	2.240	2.180	2.240	2.240	92,500
2023-09-12	2.220	2.230	2.220	2.230	2.230	12,000
2023-09-11	2.230	2.250	2.200	2.250	2.250	134,250
2023-09-07	2.290	2.290	2.290	2.290	2.290	0
2023-09-06	2.200	2.290	2.200	2.290	2.290	56,400
2023-09-05	2.230	2.230	2.220	2.220	2.220	48,000
2023-09-04	2.220	2.230	2.220	2.230	2.230	38,500
2023-09-01	2.160	2.160	2.160	2.160	2.160	0
2023-08-31	2.120	2.160	2.120	2.160	2.160	20,000
2023-08-30	2.200	2.200	2.200	2.200	2.200	28,000
2023-08-29	2.070	2.230	2.070	2.220	2.220	66,268
2023-08-28	2.010	2.100	2.010	2.080	2.080	69,316
2023-08-25	2.120	2.140	2.000	2.100	2.100	230,081
2023-08-24	2.150	2.150	2.090	2.140	2.140	278,300
2023-08-23	2.200	2.280	2.100	2.140	2.140	349,000
2023-08-22	2.310	2.340	2.230	2.280	2.280	156,000

← NewerPage 13 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.