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
2023-05-24	2.340	2.400	2.040	2.080	2.080	468,000
2023-05-23	2.550	2.550	2.110	2.200	2.200	1,237,189
2023-05-22	2.630	2.670	2.560	2.570	2.570	292,000
2023-05-19	2.710	2.790	2.710	2.720	2.720	16,000
2023-05-18	2.720	2.720	2.720	2.720	2.720	4,000
2023-05-17	2.620	2.680	2.620	2.670	2.670	103,000
2023-05-16	2.730	2.850	2.670	2.680	2.680	304,500
2023-05-15	3.000	3.000	2.750	2.750	2.750	184,000
2023-05-12	2.920	3.050	2.820	3.000	3.000	1,032,000
2023-05-11	2.900	3.060	2.850	3.040	3.040	352,000
2023-05-10	2.800	2.960	2.800	2.960	2.960	112,750
2023-05-09	2.760	3.000	2.720	3.000	3.000	531,337
2023-05-08	2.750	2.750	2.740	2.740	2.740	40,000
2023-05-05	2.610	2.800	2.600	2.700	2.700	468,400
2023-05-04	2.800	2.820	2.600	2.670	2.670	668,035
2023-05-03	2.810	2.820	2.780	2.790	2.790	372,000
2023-05-02	2.800	2.810	2.800	2.800	2.800	68,000
2023-04-28	2.800	2.930	2.800	2.880	2.880	517,250
2023-04-27	2.800	2.800	2.750	2.800	2.800	253,250
2023-04-26	2.520	2.850	2.520	2.800	2.800	1,449,000
2023-04-25	2.730	2.830	2.520	2.640	2.640	1,540,000
2023-04-24	2.840	2.900	2.760	2.810	2.810	881,375
2023-04-21	2.850	3.040	2.750	2.850	2.850	1,561,250
2023-04-20	3.020	3.100	2.830	2.940	2.940	614,625
2023-04-19	3.290	3.290	3.040	3.060	3.060	944,100
2023-04-18	3.300	3.350	3.300	3.300	3.300	348,000
2023-04-17	3.400	3.460	3.350	3.360	3.360	1,072,000
2023-04-14	3.460	3.500	3.440	3.440	3.440	565,250
2023-04-13	3.420	3.600	3.420	3.430	3.430	280,000
2023-04-12	3.540	3.580	3.420	3.530	3.530	340,375
2023-04-11	3.700	3.700	3.540	3.570	3.570	439,450
2023-04-06	3.510	3.580	3.510	3.560	3.560	48,295
2023-04-04	3.500	3.600	3.500	3.510	3.510	157,379
2023-04-03	3.540	3.610	3.500	3.530	3.530	528,190
2023-03-31	3.650	3.810	3.640	3.680	3.680	204,545
2023-03-30	3.700	3.700	3.640	3.660	3.660	156,998
2023-03-29	3.800	3.800	3.650	3.660	3.660	122,936
2023-03-28	3.760	3.780	3.760	3.770	3.770	83,500
2023-03-27	3.920	3.950	3.520	3.770	3.770	408,500
2023-03-24	4.000	4.000	3.910	3.910	3.910	141,500
2023-03-23	3.750	4.100	3.750	4.060	4.060	392,212
2023-03-22	3.780	4.030	3.780	3.880	3.880	376,000
2023-03-21	3.510	3.780	3.430	3.780	3.780	249,462
2023-03-20	3.610	3.610	3.430	3.550	3.550	512,000
2023-03-17	3.820	3.850	3.530	3.550	3.550	1,666,561
2023-03-16	3.660	3.950	3.660	3.860	3.860	288,000
2023-03-15	3.990	4.050	3.960	3.970	3.970	944,000
2023-03-14	4.010	4.190	3.910	4.000	4.000	1,051,600
2023-03-13	4.220	4.320	4.200	4.200	4.200	130,400
2023-03-10	4.100	4.220	4.100	4.220	4.220	48,000
2023-03-09	4.200	4.220	4.060	4.190	4.190	449,500
2023-03-08	4.440	4.440	4.120	4.120	4.120	552,419
2023-03-07	4.600	4.600	4.280	4.350	4.350	628,500
2023-03-06	4.800	4.810	4.610	4.650	4.650	506,400
2023-03-03	4.550	5.010	4.510	4.930	4.930	558,800
2023-03-02	4.830	4.830	4.380	4.540	4.540	1,262,160
2023-03-01	4.880	4.880	4.840	4.880	4.880	96,000
2023-02-28	4.710	4.880	4.700	4.880	4.880	234,250
2023-02-27	4.970	5.020	4.710	4.740	4.740	412,000
2023-02-24	4.880	4.970	4.860	4.970	4.970	124,000

← NewerPage 15 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.