Xinyi Automobile Glass Hong Kong Enterprises Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-29 | 6.080 | 6.090 | 5.800 | 6.010 | 6.010 | 633,250 |
| 2022-08-26 | 6.250 | 6.420 | 6.070 | 6.150 | 6.150 | 790,500 |
| 2022-08-25 | 6.300 | 6.320 | 6.160 | 6.310 | 6.310 | 235,873 |
| 2022-08-24 | 6.080 | 6.320 | 6.010 | 6.320 | 6.320 | 637,906 |
| 2022-08-23 | 6.110 | 6.170 | 6.060 | 6.130 | 6.130 | 291,250 |
| 2022-08-22 | 6.080 | 6.200 | 6.080 | 6.170 | 6.170 | 120,000 |
| 2022-08-19 | 6.180 | 6.350 | 6.180 | 6.190 | 6.190 | 210,250 |
| 2022-08-18 | 6.230 | 6.290 | 6.180 | 6.270 | 6.270 | 152,650 |
| 2022-08-17 | 6.240 | 6.370 | 6.180 | 6.300 | 6.300 | 489,000 |
| 2022-08-16 | 6.400 | 6.400 | 6.080 | 6.240 | 6.240 | 400,250 |
| 2022-08-15 | 6.480 | 6.480 | 6.290 | 6.400 | 6.400 | 235,479 |
| 2022-08-12 | 6.480 | 6.480 | 6.270 | 6.450 | 6.450 | 456,625 |
| 2022-08-11 | 6.720 | 6.950 | 6.400 | 6.410 | 6.410 | 2,162,400 |
| 2022-08-10 | 6.570 | 6.810 | 6.470 | 6.720 | 6.720 | 1,934,094 |
| 2022-08-09 | 6.309 | 6.840 | 6.299 | 6.575 | 6.575 | 2,511,224 |
| 2022-08-08 | 6.890 | 6.968 | 6.299 | 6.447 | 6.447 | 2,892,353 |
| 2022-08-05 | 6.550 | 7.140 | 6.450 | 7.140 | 7.027 | 7,276,215 |
| 2022-08-04 | 6.000 | 7.020 | 6.000 | 6.800 | 6.693 | 4,688,106 |
| 2022-08-03 | 5.600 | 6.240 | 5.520 | 6.000 | 5.905 | 891,981 |
| 2022-08-02 | 5.660 | 5.700 | 5.500 | 5.650 | 5.561 | 865,944 |
| 2022-08-01 | 5.710 | 5.850 | 5.600 | 5.770 | 5.679 | 467,556 |
| 2022-07-29 | 5.800 | 5.850 | 5.750 | 5.790 | 5.699 | 114,304 |
| 2022-07-28 | 5.860 | 5.860 | 5.640 | 5.720 | 5.630 | 426,737 |
| 2022-07-27 | 5.850 | 6.000 | 5.660 | 5.780 | 5.689 | 1,163,112 |
| 2022-07-26 | 6.130 | 6.130 | 5.850 | 6.000 | 5.905 | 204,884 |
| 2022-07-25 | 6.240 | 6.240 | 5.810 | 6.060 | 5.964 | 511,068 |
| 2022-07-22 | 6.220 | 6.340 | 6.110 | 6.190 | 6.092 | 125,989 |
| 2022-07-21 | 6.360 | 6.360 | 5.900 | 6.140 | 6.043 | 613,688 |
| 2022-07-20 | 5.990 | 6.350 | 5.990 | 6.320 | 6.220 | 446,856 |
| 2022-07-19 | 6.390 | 6.390 | 6.010 | 6.010 | 5.915 | 430,801 |
| 2022-07-18 | 6.250 | 6.270 | 6.120 | 6.270 | 6.171 | 352,217 |
| 2022-07-15 | 6.730 | 6.730 | 6.110 | 6.160 | 6.063 | 898,890 |
| 2022-07-14 | 6.480 | 6.860 | 6.250 | 6.700 | 6.594 | 1,759,833 |
| 2022-07-13 | 6.190 | 6.600 | 6.080 | 6.480 | 6.378 | 1,314,776 |
| 2022-07-12 | 6.170 | 6.190 | 5.750 | 6.190 | 6.092 | 977,303 |
| 2022-07-11 | 6.290 | 6.300 | 5.600 | 6.130 | 6.033 | 1,839,055 |
| 2022-07-08 | 6.490 | 6.800 | 6.000 | 6.270 | 6.171 | 1,743,524 |
| 2022-07-07 | 6.390 | 6.760 | 6.270 | 6.410 | 6.309 | 1,342,189 |
| 2022-07-06 | 6.870 | 6.870 | 5.850 | 6.340 | 6.240 | 5,484,999 |
| 2022-07-05 | 7.200 | 7.200 | 6.600 | 6.800 | 6.693 | 1,761,785 |
| 2022-07-04 | 6.820 | 7.200 | 6.740 | 7.100 | 6.988 | 2,342,289 |
| 2022-06-30 | 6.670 | 6.950 | 6.440 | 6.800 | 6.693 | 2,865,975 |
| 2022-06-29 | 7.100 | 7.100 | 6.320 | 6.800 | 6.693 | 3,575,800 |
| 2022-06-28 | 7.230 | 7.410 | 6.310 | 7.190 | 7.077 | 9,384,901 |
| 2022-06-27 | 5.980 | 7.200 | 5.980 | 7.160 | 7.047 | 15,573,929 |
| 2022-06-24 | 5.200 | 6.200 | 5.100 | 5.950 | 5.856 | 6,258,275 |
| 2022-06-23 | 4.970 | 5.150 | 4.950 | 5.100 | 5.020 | 2,259,483 |
| 2022-06-22 | 4.650 | 5.000 | 4.600 | 4.810 | 4.734 | 2,877,427 |
| 2022-06-21 | 4.160 | 4.800 | 4.160 | 4.650 | 4.577 | 3,239,316 |
| 2022-06-20 | 4.080 | 4.510 | 4.020 | 4.150 | 4.085 | 2,008,738 |
| 2022-06-17 | 3.900 | 4.120 | 3.900 | 4.090 | 4.025 | 1,251,882 |
| 2022-06-16 | 3.960 | 3.960 | 3.880 | 3.900 | 3.838 | 138,181 |
| 2022-06-15 | 4.000 | 4.000 | 3.980 | 3.980 | 3.917 | 569,057 |
| 2022-06-14 | 3.960 | 4.000 | 3.950 | 3.990 | 3.927 | 296,684 |
| 2022-06-13 | 4.000 | 4.020 | 3.950 | 4.020 | 3.957 | 302,780 |
| 2022-06-10 | 4.000 | 4.060 | 3.960 | 4.000 | 3.937 | 686,132 |
| 2022-06-09 | 4.000 | 4.000 | 3.970 | 3.970 | 3.907 | 192,540 |
| 2022-06-08 | 3.970 | 4.020 | 3.960 | 4.020 | 3.957 | 261,437 |
| 2022-06-07 | 4.000 | 4.000 | 3.970 | 3.990 | 3.927 | 191,884 |
| 2022-06-06 | 3.950 | 4.000 | 3.950 | 4.000 | 3.937 | 308,834 |
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.