Xinyi Automobile Glass Hong Kong Enterprises Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-23 | 5.190 | 5.490 | 5.180 | 5.400 | 5.400 | 271,200 |
| 2022-11-22 | 5.460 | 5.490 | 5.170 | 5.360 | 5.360 | 532,000 |
| 2022-11-21 | 5.890 | 5.890 | 5.530 | 5.590 | 5.590 | 534,800 |
| 2022-11-18 | 5.170 | 5.890 | 5.170 | 5.890 | 5.890 | 2,647,066 |
| 2022-11-17 | 4.910 | 5.210 | 4.860 | 5.210 | 5.210 | 1,188,000 |
| 2022-11-16 | 4.700 | 5.100 | 4.700 | 5.010 | 5.010 | 1,173,570 |
| 2022-11-15 | 4.680 | 4.860 | 4.680 | 4.710 | 4.710 | 260,000 |
| 2022-11-14 | 4.720 | 4.850 | 4.570 | 4.630 | 4.630 | 272,000 |
| 2022-11-11 | 4.480 | 4.880 | 4.480 | 4.650 | 4.650 | 476,722 |
| 2022-11-10 | 4.470 | 4.470 | 4.290 | 4.320 | 4.320 | 276,000 |
| 2022-11-09 | 4.810 | 4.900 | 4.470 | 4.580 | 4.580 | 932,000 |
| 2022-11-08 | 4.950 | 5.050 | 4.850 | 4.880 | 4.880 | 460,945 |
| 2022-11-07 | 4.610 | 5.180 | 4.520 | 4.990 | 4.990 | 796,428 |
| 2022-11-04 | 3.930 | 4.790 | 3.930 | 4.700 | 4.700 | 1,247,078 |
| 2022-11-03 | 3.660 | 3.920 | 3.660 | 3.920 | 3.920 | 425,600 |
| 2022-11-02 | 3.540 | 3.750 | 3.540 | 3.750 | 3.750 | 90,081 |
| 2022-11-01 | 3.640 | 3.710 | 3.430 | 3.710 | 3.710 | 401,750 |
| 2022-10-31 | 3.600 | 3.670 | 3.530 | 3.660 | 3.660 | 406,980 |
| 2022-10-28 | 3.630 | 3.700 | 3.600 | 3.700 | 3.700 | 164,000 |
| 2022-10-27 | 3.630 | 3.750 | 3.630 | 3.700 | 3.700 | 309,250 |
| 2022-10-26 | 3.620 | 3.730 | 3.600 | 3.650 | 3.650 | 220,000 |
| 2022-10-25 | 3.540 | 3.700 | 3.490 | 3.680 | 3.680 | 112,000 |
| 2022-10-24 | 3.820 | 3.930 | 3.600 | 3.600 | 3.600 | 757,600 |
| 2022-10-21 | 3.820 | 3.900 | 3.820 | 3.900 | 3.900 | 39,500 |
| 2022-10-20 | 3.810 | 3.950 | 3.810 | 3.850 | 3.850 | 400,000 |
| 2022-10-19 | 3.930 | 4.040 | 3.850 | 3.880 | 3.880 | 320,000 |
| 2022-10-18 | 3.920 | 4.080 | 3.920 | 3.990 | 3.990 | 176,000 |
| 2022-10-17 | 3.900 | 3.950 | 3.810 | 3.950 | 3.950 | 249,760 |
| 2022-10-14 | 3.950 | 4.100 | 3.940 | 3.950 | 3.950 | 344,952 |
| 2022-10-13 | 3.980 | 3.980 | 3.850 | 3.950 | 3.950 | 214,400 |
| 2022-10-12 | 3.940 | 4.030 | 3.850 | 4.030 | 4.030 | 424,000 |
| 2022-10-11 | 3.900 | 4.000 | 3.850 | 4.000 | 4.000 | 540,000 |
| 2022-10-10 | 4.000 | 4.000 | 3.890 | 3.920 | 3.920 | 591,250 |
| 2022-10-07 | 4.200 | 4.210 | 4.040 | 4.080 | 4.080 | 432,000 |
| 2022-10-06 | 4.560 | 4.560 | 4.210 | 4.210 | 4.210 | 231,239 |
| 2022-10-05 | 4.570 | 4.650 | 4.530 | 4.650 | 4.650 | 273,250 |
| 2022-10-03 | 4.300 | 4.460 | 4.300 | 4.460 | 4.460 | 332,550 |
| 2022-09-30 | 4.160 | 4.470 | 4.150 | 4.470 | 4.470 | 359,300 |
| 2022-09-29 | 4.330 | 4.340 | 3.910 | 4.180 | 4.180 | 230,800 |
| 2022-09-28 | 4.580 | 4.580 | 4.150 | 4.340 | 4.340 | 338,620 |
| 2022-09-27 | 4.550 | 4.610 | 4.470 | 4.610 | 4.610 | 159,450 |
| 2022-09-26 | 4.550 | 4.900 | 4.540 | 4.610 | 4.610 | 672,759 |
| 2022-09-23 | 4.910 | 4.910 | 4.610 | 4.610 | 4.610 | 427,680 |
| 2022-09-22 | 4.810 | 4.980 | 4.810 | 4.970 | 4.970 | 64,561 |
| 2022-09-21 | 4.900 | 5.150 | 4.860 | 4.980 | 4.980 | 785,766 |
| 2022-09-20 | 5.160 | 5.160 | 5.000 | 5.030 | 5.030 | 230,500 |
| 2022-09-19 | 5.350 | 5.450 | 5.180 | 5.200 | 5.200 | 562,788 |
| 2022-09-16 | 5.470 | 5.470 | 5.310 | 5.450 | 5.450 | 332,125 |
| 2022-09-15 | 5.530 | 5.560 | 5.500 | 5.560 | 5.560 | 132,000 |
| 2022-09-14 | 5.660 | 5.690 | 5.520 | 5.560 | 5.560 | 352,500 |
| 2022-09-13 | 5.770 | 5.800 | 5.740 | 5.740 | 5.740 | 100,000 |
| 2022-09-09 | 5.650 | 5.740 | 5.650 | 5.740 | 5.740 | 160,000 |
| 2022-09-08 | 5.710 | 5.710 | 5.650 | 5.650 | 5.650 | 109,750 |
| 2022-09-07 | 5.680 | 5.770 | 5.680 | 5.770 | 5.770 | 174,500 |
| 2022-09-06 | 5.670 | 5.770 | 5.640 | 5.770 | 5.770 | 524,900 |
| 2022-09-05 | 5.630 | 5.710 | 5.510 | 5.710 | 5.710 | 461,390 |
| 2022-09-02 | 5.700 | 5.790 | 5.410 | 5.710 | 5.710 | 624,642 |
| 2022-09-01 | 5.740 | 5.790 | 5.700 | 5.710 | 5.710 | 276,500 |
| 2022-08-31 | 5.890 | 5.930 | 5.800 | 5.840 | 5.840 | 508,264 |
| 2022-08-30 | 5.950 | 6.050 | 5.900 | 5.930 | 5.930 | 308,000 |
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.