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
2023-08-21	2.450	2.450	2.340	2.350	2.350	80,000
2023-08-18	2.400	2.470	2.400	2.470	2.470	96,400
2023-08-17	2.500	2.500	2.390	2.470	2.470	154,000
2023-08-16	2.530	2.530	2.500	2.500	2.500	16,000
2023-08-15	2.410	2.520	2.400	2.520	2.520	72,000
2023-08-14	2.560	2.560	2.460	2.460	2.460	100,000
2023-08-11	2.580	2.630	2.550	2.560	2.560	1,147,300
2023-08-10	2.540	2.650	2.540	2.550	2.550	88,000
2023-08-09	2.640	2.650	2.610	2.610	2.610	62,500
2023-08-08	2.560	2.630	2.540	2.540	2.540	68,000
2023-08-07	2.700	2.700	2.560	2.560	2.560	17,000
2023-08-04	2.590	2.600	2.580	2.590	2.590	592,000
2023-08-03	2.580	2.580	2.580	2.580	2.580	44,500
2023-08-02	2.680	2.680	2.580	2.600	2.600	52,000
2023-08-01	2.740	2.740	2.600	2.630	2.630	172,000
2023-07-31	2.700	2.800	2.620	2.740	2.740	133,250
2023-07-28	2.570	2.670	2.560	2.590	2.590	111,600
2023-07-27	2.580	2.600	2.570	2.570	2.570	1,098,250
2023-07-26	2.500	2.620	2.500	2.580	2.580	16,000
2023-07-25	2.510	2.650	2.480	2.620	2.620	1,513,000
2023-07-24	2.670	2.670	2.480	2.480	2.480	244,000
2023-07-21	2.640	2.640	2.430	2.550	2.550	182,792
2023-07-20	2.700	2.730	2.640	2.640	2.640	257,000
2023-07-19	2.680	2.770	2.670	2.670	2.670	161,010
2023-07-18	2.710	2.790	2.710	2.780	2.780	40,000
2023-07-14	2.760	2.860	2.700	2.810	2.810	244,000
2023-07-13	2.790	2.840	2.750	2.840	2.840	132,000
2023-07-12	2.800	2.870	2.790	2.830	2.830	124,000
2023-07-11	2.860	2.860	2.850	2.850	2.850	20,000
2023-07-10	2.840	2.860	2.810	2.860	2.860	84,000
2023-07-07	2.830	2.870	2.830	2.860	2.860	232,000
2023-07-06	2.840	2.900	2.820	2.830	2.830	148,000
2023-07-05	2.850	2.860	2.840	2.840	2.840	63,033
2023-07-04	2.850	2.870	2.790	2.850	2.850	476,000
2023-07-03	2.980	2.990	2.860	2.860	2.860	524,000
2023-06-30	3.090	3.130	2.920	3.050	3.050	1,245,760
2023-06-29	3.060	3.170	2.930	3.070	3.070	640,000
2023-06-28	3.150	3.190	2.990	3.060	3.060	1,040,249
2023-06-27	3.060	3.200	2.870	3.050	3.050	1,011,912
2023-06-26	2.670	3.170	2.670	2.900	2.900	496,000
2023-06-23	2.720	2.720	2.670	2.670	2.670	64,300
2023-06-21	2.720	2.720	2.720	2.720	2.720	4,000
2023-06-20	2.870	2.870	2.700	2.800	2.800	571,750
2023-06-19	3.110	3.120	2.860	2.860	2.860	133,250
2023-06-16	3.050	3.050	3.050	3.050	3.050	72,000
2023-06-15	2.860	3.200	2.860	3.080	3.080	577,250
2023-06-14	2.750	2.810	2.750	2.780	2.780	457,500
2023-06-13	2.800	2.820	2.730	2.750	2.750	889,250
2023-06-12	2.700	2.700	2.650	2.700	2.700	136,000
2023-06-09	2.800	2.800	2.690	2.700	2.700	252,000
2023-06-08	2.710	2.800	2.560	2.700	2.700	462,063
2023-06-07	2.800	2.800	2.700	2.700	2.700	284,000
2023-06-06	2.680	2.700	2.680	2.700	2.700	12,000
2023-06-05	2.620	2.780	2.600	2.680	2.680	168,000
2023-06-02	2.600	2.660	2.590	2.630	2.630	308,000
2023-06-01	2.430	2.470	2.350	2.470	2.470	120,000
2023-05-31	2.700	2.700	2.530	2.600	2.600	359,467
2023-05-30	2.360	2.770	2.360	2.690	2.690	734,400
2023-05-29	2.040	2.350	2.030	2.350	2.350	804,000
2023-05-25	2.040	2.060	1.910	1.970	1.970	1,116,000

← NewerPage 14 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.