Xinyi Automobile Glass Hong Kong Enterprises Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-02 | 3.930 | 3.950 | 3.890 | 3.950 | 3.888 | 345,454 |
| 2022-06-01 | 4.020 | 4.020 | 3.900 | 3.930 | 3.868 | 599,972 |
| 2022-05-31 | 3.950 | 4.020 | 3.940 | 4.020 | 3.957 | 1,329,996 |
| 2022-05-30 | 4.000 | 4.020 | 3.940 | 3.940 | 3.878 | 749,837 |
| 2022-05-27 | 3.990 | 4.060 | 3.950 | 3.950 | 3.888 | 754,664 |
| 2022-05-26 | 3.890 | 3.970 | 3.810 | 3.970 | 3.907 | 262,392 |
| 2022-05-25 | 3.800 | 3.860 | 3.790 | 3.800 | 3.740 | 96,270 |
| 2022-05-24 | 3.860 | 3.860 | 3.820 | 3.820 | 3.760 | 146,310 |
| 2022-05-23 | 3.860 | 3.860 | 3.860 | 3.860 | 3.799 | 44,452 |
| 2022-05-20 | 4.000 | 4.000 | 3.840 | 3.880 | 3.819 | 142,246 |
| 2022-05-19 | 3.800 | 3.860 | 3.800 | 3.840 | 3.779 | 326,224 |
| 2022-05-18 | 3.840 | 3.840 | 3.820 | 3.840 | 3.779 | 146,310 |
| 2022-05-17 | 3.890 | 3.890 | 3.850 | 3.850 | 3.789 | 268,235 |
| 2022-05-16 | 3.860 | 3.860 | 3.850 | 3.860 | 3.799 | 146,310 |
| 2022-05-13 | 3.850 | 3.850 | 3.820 | 3.850 | 3.789 | 121,415 |
| 2022-05-12 | 3.850 | 3.880 | 3.830 | 3.850 | 3.789 | 109,732 |
| 2022-05-11 | 3.860 | 4.000 | 3.860 | 3.900 | 3.838 | 397,051 |
| 2022-05-10 | 3.820 | 3.900 | 3.800 | 3.860 | 3.799 | 130,053 |
| 2022-05-06 | 3.920 | 3.950 | 3.880 | 3.930 | 3.868 | 270,805 |
| 2022-05-05 | 3.920 | 3.940 | 3.880 | 3.930 | 3.868 | 279,994 |
| 2022-05-04 | 3.920 | 3.980 | 3.920 | 3.920 | 3.858 | 28,449 |
| 2022-05-03 | 3.890 | 3.900 | 3.890 | 3.900 | 3.838 | 20,321 |
| 2022-04-29 | 3.900 | 3.930 | 3.890 | 3.890 | 3.829 | 241,909 |
| 2022-04-28 | 3.900 | 3.940 | 3.900 | 3.920 | 3.858 | 30,481 |
| 2022-04-27 | 3.800 | 3.900 | 3.800 | 3.900 | 3.838 | 81,283 |
| 2022-04-26 | 3.740 | 3.870 | 3.740 | 3.810 | 3.750 | 101,858 |
| 2022-04-25 | 3.660 | 3.710 | 3.600 | 3.650 | 3.592 | 178,780 |
| 2022-04-22 | 3.750 | 3.780 | 3.740 | 3.780 | 3.720 | 36,577 |
| 2022-04-21 | 3.790 | 3.820 | 3.760 | 3.780 | 3.720 | 50,294 |
| 2022-04-20 | 3.800 | 3.800 | 3.780 | 3.780 | 3.720 | 111,571 |
| 2022-04-19 | 3.880 | 3.890 | 3.780 | 3.780 | 3.720 | 283,506 |
| 2022-04-14 | 3.910 | 3.970 | 3.910 | 3.970 | 3.907 | 35,782 |
| 2022-04-13 | 3.900 | 3.900 | 3.900 | 3.900 | 3.838 | 12,205 |
| 2022-04-12 | 3.840 | 3.970 | 3.840 | 3.900 | 3.838 | 71,936 |
| 2022-04-11 | 4.000 | 4.000 | 3.820 | 3.840 | 3.779 | 280,913 |
| 2022-04-08 | 4.010 | 4.010 | 3.990 | 4.000 | 3.937 | 529,432 |
| 2022-04-07 | 4.000 | 4.020 | 3.980 | 4.000 | 3.937 | 536,097 |
| 2022-04-06 | 4.040 | 4.050 | 4.010 | 4.010 | 3.947 | 178,823 |
| 2022-04-04 | 4.000 | 4.080 | 3.980 | 4.040 | 3.976 | 553,284 |
| 2022-04-01 | 4.000 | 4.060 | 4.000 | 4.040 | 3.976 | 719,538 |
| 2022-03-31 | 4.080 | 4.080 | 3.950 | 4.000 | 3.937 | 477,837 |
| 2022-03-30 | 3.960 | 4.150 | 3.940 | 4.080 | 4.016 | 1,457,486 |
| 2022-03-29 | 3.930 | 3.960 | 3.930 | 3.960 | 3.898 | 14,859 |
| 2022-03-28 | 3.900 | 3.930 | 3.800 | 3.930 | 3.868 | 96,706 |
| 2022-03-25 | 4.020 | 4.020 | 3.920 | 4.000 | 3.937 | 222,619 |
| 2022-03-24 | 4.000 | 4.030 | 4.000 | 4.020 | 3.957 | 442,993 |
| 2022-03-23 | 3.970 | 4.100 | 3.900 | 4.000 | 3.937 | 676,909 |
| 2022-03-22 | 4.100 | 4.100 | 4.040 | 4.040 | 3.976 | 350,206 |
| 2022-03-21 | 3.980 | 4.160 | 3.980 | 4.010 | 3.947 | 802,664 |
| 2022-03-18 | 3.940 | 4.000 | 3.880 | 3.980 | 3.917 | 130,056 |
| 2022-03-17 | 3.900 | 4.000 | 3.870 | 3.930 | 3.868 | 292,619 |
| 2022-03-16 | 3.660 | 3.870 | 3.650 | 3.870 | 3.809 | 486,175 |
| 2022-03-15 | 3.760 | 3.770 | 3.650 | 3.650 | 3.592 | 729,771 |
| 2022-03-14 | 3.960 | 3.960 | 3.860 | 3.860 | 3.799 | 113,542 |
| 2022-03-11 | 4.000 | 4.000 | 3.960 | 3.960 | 3.898 | 158,756 |
| 2022-03-10 | 4.050 | 4.060 | 4.000 | 4.020 | 3.957 | 143,085 |
| 2022-03-09 | 4.000 | 4.030 | 3.900 | 4.010 | 3.947 | 601,496 |
| 2022-03-08 | 4.000 | 4.030 | 3.970 | 3.980 | 3.917 | 1,260,905 |
| 2022-03-07 | 4.000 | 4.000 | 3.960 | 3.980 | 3.917 | 368,314 |
| 2022-03-04 | 4.200 | 4.200 | 3.980 | 4.010 | 3.947 | 516,148 |
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.