Xinyi Automobile Glass Hong Kong Enterprises Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-03 | 4.160 | 4.170 | 4.100 | 4.100 | 4.035 | 289,661 |
| 2022-03-02 | 4.160 | 4.300 | 4.130 | 4.140 | 4.075 | 398,288 |
| 2022-03-01 | 4.100 | 4.350 | 4.100 | 4.300 | 4.232 | 671,585 |
| 2022-02-28 | 4.170 | 4.170 | 4.050 | 4.140 | 4.075 | 191,269 |
| 2022-02-25 | 4.070 | 4.170 | 4.010 | 4.170 | 4.104 | 312,940 |
| 2022-02-24 | 4.180 | 4.180 | 3.920 | 3.930 | 3.868 | 546,375 |
| 2022-02-23 | 4.010 | 4.190 | 4.010 | 4.180 | 4.114 | 302,780 |
| 2022-02-22 | 4.100 | 4.100 | 3.960 | 4.090 | 4.025 | 284,491 |
| 2022-02-21 | 4.230 | 4.230 | 3.970 | 4.100 | 4.035 | 711,228 |
| 2022-02-18 | 4.190 | 4.210 | 4.180 | 4.190 | 4.124 | 134,383 |
| 2022-02-17 | 4.250 | 4.300 | 4.220 | 4.240 | 4.173 | 162,566 |
| 2022-02-16 | 4.260 | 4.270 | 4.200 | 4.220 | 4.153 | 175,267 |
| 2022-02-15 | 4.090 | 4.370 | 4.090 | 4.260 | 4.193 | 644,169 |
| 2022-02-14 | 4.150 | 4.150 | 4.070 | 4.080 | 4.016 | 355,285 |
| 2022-02-11 | 4.170 | 4.250 | 4.150 | 4.160 | 4.094 | 312,777 |
| 2022-02-10 | 4.190 | 4.190 | 4.130 | 4.170 | 4.104 | 342,202 |
| 2022-02-09 | 4.130 | 4.220 | 4.130 | 4.190 | 4.124 | 337,711 |
| 2022-02-08 | 4.090 | 4.170 | 4.050 | 4.120 | 4.055 | 589,303 |
| 2022-02-07 | 4.290 | 4.340 | 4.100 | 4.150 | 4.085 | 384,094 |
| 2022-02-04 | 4.480 | 4.550 | 4.290 | 4.300 | 4.232 | 910,880 |
| 2022-01-31 | 4.060 | 4.450 | 4.000 | 4.400 | 4.331 | 1,064,091 |
| 2022-01-28 | 3.950 | 4.220 | 3.950 | 4.160 | 4.094 | 1,035,723 |
| 2022-01-27 | 3.930 | 4.010 | 3.930 | 4.010 | 3.947 | 134,625 |
| 2022-01-26 | 3.900 | 4.020 | 3.900 | 4.000 | 3.937 | 199,144 |
| 2022-01-25 | 4.000 | 4.000 | 3.960 | 3.960 | 3.898 | 147,072 |
| 2022-01-24 | 4.000 | 4.020 | 3.970 | 3.990 | 3.927 | 264,170 |
| 2022-01-21 | 4.000 | 4.020 | 4.000 | 4.000 | 3.937 | 178,823 |
| 2022-01-20 | 4.040 | 4.100 | 3.980 | 4.020 | 3.957 | 893,782 |
| 2022-01-19 | 4.000 | 4.120 | 4.000 | 4.110 | 4.045 | 51,310 |
| 2022-01-18 | 4.020 | 4.130 | 3.990 | 4.050 | 3.986 | 405,509 |
| 2022-01-17 | 4.050 | 4.240 | 4.000 | 4.020 | 3.957 | 1,089,703 |
| 2022-01-14 | 3.860 | 3.880 | 3.860 | 3.880 | 3.819 | 60,962 |
| 2022-01-13 | 3.900 | 3.960 | 3.880 | 3.890 | 3.829 | 280,596 |
| 2022-01-12 | 3.950 | 4.000 | 3.950 | 3.950 | 3.888 | 133,101 |
| 2022-01-11 | 4.000 | 4.040 | 3.950 | 3.950 | 3.888 | 102,823 |
| 2022-01-10 | 4.100 | 4.100 | 3.930 | 3.980 | 3.917 | 333,322 |
| 2022-01-07 | 3.860 | 3.950 | 3.850 | 3.940 | 3.878 | 249,476 |
| 2022-01-06 | 3.820 | 3.850 | 3.700 | 3.850 | 3.789 | 609,624 |
| 2022-01-05 | 3.920 | 3.920 | 3.800 | 3.810 | 3.750 | 719,356 |
| 2022-01-04 | 4.000 | 4.000 | 3.930 | 3.980 | 3.917 | 140,924 |
| 2022-01-03 | 4.010 | 4.010 | 3.940 | 4.000 | 3.937 | 231,657 |
| 2021-12-31 | 4.000 | 4.060 | 3.960 | 4.000 | 3.937 | 352,577 |
| 2021-12-30 | 4.020 | 4.060 | 3.920 | 3.990 | 3.927 | 632,234 |
| 2021-12-29 | 4.130 | 4.160 | 4.000 | 4.010 | 3.947 | 269,251 |
| 2021-12-28 | 4.290 | 4.290 | 4.160 | 4.160 | 4.094 | 182,684 |
| 2021-12-24 | 4.260 | 4.360 | 4.130 | 4.310 | 4.242 | 429,650 |
| 2021-12-23 | 4.000 | 4.310 | 3.990 | 4.310 | 4.242 | 645,842 |
| 2021-12-22 | 4.030 | 4.060 | 3.890 | 4.000 | 3.937 | 538,249 |
| 2021-12-21 | 3.950 | 4.060 | 3.730 | 4.000 | 3.937 | 1,203,259 |
| 2021-12-20 | 4.680 | 4.680 | 3.830 | 3.950 | 3.888 | 3,695,377 |
| 2021-12-17 | 4.960 | 5.090 | 4.600 | 4.680 | 4.606 | 1,431,854 |
| 2021-12-16 | 4.920 | 5.040 | 4.640 | 4.980 | 4.901 | 1,272,415 |
| 2021-12-15 | 5.050 | 5.340 | 4.910 | 4.970 | 4.892 | 2,362,311 |
| 2021-12-14 | 4.660 | 5.100 | 4.550 | 5.040 | 4.960 | 3,210,940 |
| 2021-12-13 | 4.300 | 4.790 | 4.250 | 4.660 | 4.586 | 2,548,482 |
| 2021-12-10 | 4.320 | 4.440 | 4.190 | 4.220 | 4.153 | 965,389 |
| 2021-12-09 | 4.160 | 4.390 | 4.160 | 4.380 | 4.311 | 679,223 |
| 2021-12-08 | 3.900 | 4.250 | 3.890 | 4.140 | 4.075 | 1,419,617 |
| 2021-12-07 | 3.820 | 3.900 | 3.760 | 3.890 | 3.829 | 316,446 |
| 2021-12-06 | 3.770 | 3.910 | 3.740 | 3.880 | 3.819 | 1,152,513 |
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.