Xinyi Automobile Glass Hong Kong Enterprises Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-03	3.950	3.970	3.870	3.900	3.838	1,519,058
2021-12-02	3.970	3.970	3.890	3.950	3.888	1,020,866
2021-12-01	3.940	3.980	3.920	3.970	3.907	312,178
2021-11-30	4.000	4.100	3.910	3.920	3.858	861,551
2021-11-29	4.000	4.100	3.970	4.000	3.937	463,568
2021-11-26	3.930	4.020	3.930	4.000	3.937	273,061
2021-11-25	3.990	4.090	3.960	3.960	3.898	853,981
2021-11-24	3.940	3.980	3.910	3.950	3.888	260,106
2021-11-23	4.020	4.020	3.910	3.980	3.917	304,812
2021-11-22	4.140	4.220	4.050	4.060	3.996	545,867
2021-11-19	3.990	4.220	3.990	4.140	4.075	666,522
2021-11-18	4.010	4.040	3.910	4.000	3.937	549,678
2021-11-17	4.040	4.120	4.020	4.060	3.996	467,378
2021-11-16	4.180	4.180	4.020	4.090	4.025	162,820
2021-11-15	4.340	4.350	4.120	4.180	4.114	166,631
2021-11-12	4.190	4.450	4.150	4.250	4.183	902,243
2021-11-11	3.860	4.470	3.860	4.210	4.083	1,019,838
2021-11-10	3.770	3.900	3.750	3.830	3.714	848,662
2021-11-09	3.780	3.900	3.780	3.890	3.772	536,433
2021-11-08	3.880	3.990	3.790	3.840	3.724	602,210
2021-11-05	4.040	4.040	3.790	3.800	3.685	1,134,299
2021-11-04	4.110	4.170	4.040	4.090	3.966	457,845
2021-11-03	4.210	4.210	3.900	4.130	4.005	1,366,573
2021-11-02	4.230	4.290	4.170	4.280	4.151	272,232
2021-11-01	4.410	4.410	4.180	4.250	4.122	532,090
2021-10-29	4.500	4.500	4.340	4.410	4.277	449,595
2021-10-28	4.600	4.620	4.330	4.430	4.296	539,434
2021-10-27	4.700	4.740	4.500	4.510	4.374	263,982
2021-10-26	4.530	4.680	4.500	4.570	4.432	565,087
2021-10-25	4.520	4.600	4.500	4.520	4.383	140,241

← NewerPage 21 of 21 · 1,230 trading days

Stock splits

No stock splits on record.

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.