Xinyi Automobile Glass Hong Kong Enterprises Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-23 | 4.950 | 4.950 | 4.890 | 4.900 | 4.900 | 232,018 |
| 2023-02-22 | 4.950 | 4.980 | 4.940 | 4.980 | 4.980 | 238,303 |
| 2023-02-21 | 5.020 | 5.020 | 4.900 | 4.980 | 4.980 | 196,000 |
| 2023-02-20 | 5.050 | 5.060 | 4.980 | 4.980 | 4.980 | 477,250 |
| 2023-02-17 | 5.040 | 5.100 | 5.040 | 5.080 | 5.080 | 96,000 |
| 2023-02-16 | 5.050 | 5.180 | 5.040 | 5.110 | 5.110 | 124,500 |
| 2023-02-15 | 5.060 | 5.110 | 5.050 | 5.080 | 5.080 | 173,250 |
| 2023-02-14 | 5.100 | 5.120 | 5.040 | 5.050 | 5.050 | 300,000 |
| 2023-02-13 | 5.100 | 5.120 | 5.100 | 5.120 | 5.120 | 94,500 |
| 2023-02-10 | 5.140 | 5.200 | 5.120 | 5.120 | 5.120 | 58,750 |
| 2023-02-09 | 5.030 | 5.190 | 5.010 | 5.160 | 5.160 | 324,000 |
| 2023-02-08 | 5.060 | 5.160 | 5.010 | 5.030 | 5.030 | 429,500 |
| 2023-02-07 | 5.270 | 5.270 | 5.070 | 5.090 | 5.090 | 75,460 |
| 2023-02-06 | 5.300 | 5.300 | 5.180 | 5.280 | 5.280 | 225,221 |
| 2023-02-03 | 5.120 | 5.300 | 5.120 | 5.300 | 5.300 | 72,000 |
| 2023-02-02 | 5.120 | 5.500 | 5.100 | 5.350 | 5.350 | 608,000 |
| 2023-02-01 | 5.100 | 5.170 | 5.080 | 5.130 | 5.130 | 195,637 |
| 2023-01-31 | 5.020 | 5.190 | 5.020 | 5.100 | 5.100 | 76,950 |
| 2023-01-30 | 5.200 | 5.220 | 5.000 | 5.020 | 5.020 | 536,500 |
| 2023-01-27 | 5.350 | 5.350 | 5.150 | 5.220 | 5.220 | 296,000 |
| 2023-01-26 | 5.160 | 5.420 | 5.160 | 5.300 | 5.300 | 458,400 |
| 2023-01-20 | 5.350 | 5.350 | 5.150 | 5.200 | 5.200 | 216,400 |
| 2023-01-19 | 5.250 | 5.260 | 5.160 | 5.200 | 5.200 | 288,000 |
| 2023-01-18 | 5.470 | 5.470 | 5.250 | 5.250 | 5.250 | 408,000 |
| 2023-01-17 | 5.370 | 5.470 | 5.320 | 5.360 | 5.360 | 272,025 |
| 2023-01-16 | 5.380 | 5.470 | 5.370 | 5.370 | 5.370 | 380,000 |
| 2023-01-13 | 5.460 | 5.460 | 5.420 | 5.420 | 5.420 | 126,700 |
| 2023-01-12 | 5.500 | 5.590 | 5.390 | 5.430 | 5.430 | 228,000 |
| 2023-01-11 | 5.500 | 5.790 | 5.500 | 5.610 | 5.610 | 272,750 |
| 2023-01-10 | 5.810 | 5.810 | 5.500 | 5.610 | 5.610 | 272,000 |
| 2023-01-09 | 5.550 | 5.810 | 5.550 | 5.670 | 5.670 | 427,451 |
| 2023-01-06 | 5.530 | 5.760 | 5.400 | 5.610 | 5.610 | 692,006 |
| 2023-01-05 | 5.250 | 5.580 | 5.250 | 5.580 | 5.580 | 438,058 |
| 2023-01-04 | 5.110 | 5.300 | 5.110 | 5.300 | 5.300 | 724,000 |
| 2023-01-03 | 5.060 | 5.390 | 5.060 | 5.150 | 5.150 | 596,000 |
| 2022-12-30 | 4.980 | 5.260 | 4.980 | 5.170 | 5.170 | 314,160 |
| 2022-12-29 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 12,015 |
| 2022-12-28 | 5.000 | 5.130 | 5.000 | 5.000 | 5.000 | 170,580 |
| 2022-12-23 | 4.850 | 4.880 | 4.850 | 4.880 | 4.880 | 8,000 |
| 2022-12-22 | 4.990 | 5.120 | 4.770 | 5.040 | 5.040 | 261,750 |
| 2022-12-21 | 4.950 | 4.990 | 4.950 | 4.990 | 4.990 | 116,000 |
| 2022-12-20 | 5.010 | 5.040 | 4.890 | 4.950 | 4.950 | 414,244 |
| 2022-12-19 | 5.400 | 5.400 | 5.090 | 5.090 | 5.090 | 192,000 |
| 2022-12-16 | 5.480 | 5.480 | 5.300 | 5.450 | 5.450 | 148,000 |
| 2022-12-15 | 5.590 | 5.590 | 5.420 | 5.480 | 5.480 | 208,500 |
| 2022-12-14 | 5.800 | 5.850 | 5.400 | 5.650 | 5.650 | 508,000 |
| 2022-12-13 | 5.680 | 5.910 | 5.610 | 5.850 | 5.850 | 226,500 |
| 2022-12-12 | 5.800 | 5.980 | 5.650 | 5.750 | 5.750 | 140,250 |
| 2022-12-09 | 5.660 | 6.040 | 5.660 | 5.920 | 5.920 | 906,249 |
| 2022-12-08 | 5.550 | 5.800 | 5.550 | 5.760 | 5.760 | 970,065 |
| 2022-12-07 | 5.450 | 5.700 | 5.450 | 5.560 | 5.560 | 695,371 |
| 2022-12-06 | 5.570 | 5.800 | 5.420 | 5.510 | 5.510 | 697,365 |
| 2022-12-05 | 5.020 | 5.650 | 5.000 | 5.400 | 5.400 | 288,438 |
| 2022-12-02 | 5.520 | 5.590 | 5.300 | 5.340 | 5.340 | 364,000 |
| 2022-12-01 | 5.040 | 5.520 | 5.040 | 5.480 | 5.480 | 1,148,882 |
| 2022-11-30 | 4.950 | 5.320 | 4.950 | 5.030 | 5.030 | 328,000 |
| 2022-11-29 | 4.900 | 5.470 | 4.880 | 5.050 | 5.050 | 192,000 |
| 2022-11-28 | 4.800 | 4.900 | 4.610 | 4.680 | 4.680 | 540,000 |
| 2022-11-25 | 5.160 | 5.160 | 4.860 | 4.860 | 4.860 | 404,000 |
| 2022-11-24 | 5.300 | 5.360 | 5.160 | 5.160 | 5.160 | 140,000 |
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.