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
2026-07-29	0.330	0.330	0.325	0.325	0.325	88,000
2026-07-28	0.330	0.330	0.325	0.325	0.325	160,500
2026-07-27	0.340	0.340	0.335	0.335	0.335	35,630
2026-07-24	0.365	0.380	0.340	0.340	0.340	376,000
2026-07-23	0.420	0.420	0.390	0.390	0.390	65,951
2026-07-22	0.390	0.410	0.390	0.410	0.410	12,000
2026-07-21	0.390	0.400	0.390	0.400	0.400	12,000
2026-07-20	0.390	0.390	0.390	0.390	0.390	12,000
2026-07-17	0.350	0.380	0.350	0.380	0.380	19,562
2026-07-16	0.385	0.385	0.380	0.380	0.380	77,843
2026-07-15	0.400	0.405	0.380	0.385	0.385	195,200
2026-07-14	0.400	0.400	0.380	0.400	0.400	264,000
2026-07-13	0.405	0.405	0.405	0.405	0.405	80,000
2026-07-10	0.430	0.440	0.430	0.440	0.440	96,000
2026-07-09	0.455	0.455	0.455	0.455	0.455	44,000
2026-07-08	0.485	0.485	0.460	0.460	0.460	320,960
2026-07-07	0.465	0.465	0.465	0.465	0.465	32,000
2026-07-06	0.460	0.465	0.460	0.465	0.465	12,000
2026-07-03	0.485	0.485	0.470	0.470	0.470	8,000
2026-07-02	0.475	0.490	0.460	0.475	0.475	823
2026-06-30	0.455	0.475	0.455	0.475	0.475	28,742
2026-06-29	0.480	0.480	0.475	0.475	0.475	6,777
2026-06-26	0.480	0.480	0.480	0.480	0.480	0
2026-06-25	0.480	0.480	0.480	0.480	0.480	6,500
2026-06-24	0.495	0.495	0.495	0.495	0.495	48,000
2026-06-23	0.500	0.500	0.500	0.500	0.500	8,000
2026-06-22	0.510	0.510	0.500	0.500	0.500	60,000
2026-06-18	0.510	0.540	0.510	0.540	0.540	112,000
2026-06-17	0.540	0.540	0.540	0.540	0.540	0
2026-06-16	0.540	0.540	0.540	0.540	0.540	0
2026-06-15	0.540	0.540	0.540	0.540	0.540	5,250
2026-06-12	0.530	0.540	0.530	0.530	0.530	12,000
2026-06-11	0.520	0.520	0.520	0.520	0.520	44,000
2026-06-10	0.530	0.530	0.520	0.520	0.520	67,300
2026-06-09	0.540	0.540	0.540	0.540	0.540	65,601
2026-06-08	0.550	0.550	0.520	0.530	0.530	44,000
2026-06-05	0.560	0.560	0.550	0.560	0.560	4,250
2026-06-04	0.560	0.560	0.560	0.560	0.560	12,500
2026-06-03	0.560	0.560	0.560	0.560	0.560	12,000
2026-06-02	0.560	0.570	0.560	0.570	0.570	8,000
2026-06-01	0.580	0.580	0.580	0.580	0.580	0
2026-05-29	0.550	0.600	0.550	0.580	0.580	204,000
2026-05-28	0.560	0.560	0.560	0.560	0.560	0
2026-05-27	0.560	0.560	0.560	0.560	0.560	20,000
2026-05-26	0.570	0.570	0.560	0.570	0.570	206,165
2026-05-22	0.600	0.600	0.570	0.600	0.600	81,901
2026-05-21	0.600	0.610	0.600	0.610	0.610	12,000
2026-05-20	0.570	0.630	0.570	0.630	0.630	32,000
2026-05-19	0.570	0.580	0.560	0.580	0.580	72,012
2026-05-18	0.550	0.580	0.550	0.580	0.580	16,000
2026-05-15	0.570	0.570	0.560	0.570	0.570	248,000
2026-05-14	0.590	0.610	0.570	0.570	0.570	43,415
2026-05-13	0.570	0.590	0.570	0.590	0.590	20,000
2026-05-12	0.600	0.600	0.580	0.580	0.580	143,105
2026-05-11	0.610	0.610	0.570	0.580	0.580	189,100
2026-05-08	0.630	0.630	0.630	0.630	0.630	0
2026-05-07	0.660	0.660	0.660	0.660	0.660	0
2026-05-06	0.620	0.660	0.620	0.660	0.660	56,000
2026-05-05	0.580	0.630	0.580	0.630	0.630	21,250
2026-05-04	0.630	0.630	0.630	0.630	0.630	4,000

← NewerPage 2 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.