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
2026-04-30	0.610	0.610	0.610	0.610	0.610	4,000
2026-04-29	0.610	0.610	0.610	0.610	0.610	4,000
2026-04-28	0.580	0.610	0.580	0.610	0.610	28,000
2026-04-27	0.590	0.600	0.590	0.600	0.600	36,000
2026-04-24	0.620	0.630	0.620	0.630	0.630	40,000
2026-04-23	0.610	0.630	0.610	0.630	0.630	64,000
2026-04-22	0.620	0.620	0.580	0.620	0.620	8,904
2026-04-21	0.600	0.640	0.600	0.640	0.640	44,000
2026-04-20	0.580	0.660	0.580	0.590	0.590	84,000
2026-04-17	0.580	0.580	0.550	0.580	0.580	559,500
2026-04-16	0.560	0.580	0.560	0.580	0.580	140,750
2026-04-15	0.590	0.590	0.540	0.590	0.590	34,400
2026-04-14	0.590	0.590	0.590	0.590	0.590	0
2026-04-13	0.600	0.600	0.580	0.590	0.590	72,000
2026-04-10	0.600	0.600	0.600	0.600	0.600	4,000
2026-04-09	0.600	0.600	0.600	0.600	0.600	0
2026-04-08	0.600	0.600	0.600	0.600	0.600	4,000
2026-04-02	0.600	0.600	0.600	0.600	0.600	0
2026-04-01	0.600	0.600	0.600	0.600	0.600	0
2026-03-31	0.600	0.600	0.600	0.600	0.600	12,900
2026-03-30	0.590	0.590	0.590	0.590	0.590	0
2026-03-27	0.590	0.590	0.590	0.590	0.590	4,000
2026-03-26	0.570	0.580	0.570	0.580	0.580	116,000
2026-03-25	0.620	0.620	0.600	0.600	0.600	296,000
2026-03-24	0.570	0.610	0.570	0.600	0.600	40,000
2026-03-23	0.580	0.630	0.580	0.590	0.590	140,000
2026-03-20	0.580	0.630	0.580	0.610	0.610	140,000
2026-03-19	0.600	0.600	0.570	0.570	0.570	348,000
2026-03-18	0.630	0.630	0.600	0.630	0.630	12,000
2026-03-17	0.660	0.660	0.660	0.660	0.660	120,000
2026-03-16	0.650	0.650	0.650	0.650	0.650	0
2026-03-13	0.630	0.650	0.630	0.650	0.650	8,000
2026-03-12	0.670	0.670	0.650	0.650	0.650	4,000
2026-03-11	0.670	0.670	0.630	0.670	0.670	2,000
2026-03-10	0.690	0.690	0.690	0.690	0.690	0
2026-03-09	0.690	0.690	0.690	0.690	0.690	2,500
2026-03-06	0.610	0.700	0.530	0.700	0.700	40,000
2026-03-05	0.650	0.650	0.610	0.650	0.650	92,300
2026-03-04	0.670	0.670	0.650	0.650	0.650	8,000
2026-03-03	0.670	0.670	0.670	0.670	0.670	8,000
2026-03-02	0.700	0.700	0.700	0.700	0.700	0
2026-02-27	0.690	0.700	0.690	0.700	0.700	49,250
2026-02-26	0.660	0.700	0.660	0.700	0.700	90,023
2026-02-25	0.690	0.720	0.650	0.720	0.720	112,500
2026-02-24	0.680	0.720	0.680	0.720	0.720	17,783
2026-02-23	0.720	0.720	0.720	0.720	0.720	0
2026-02-20	0.720	0.720	0.720	0.720	0.720	12,000
2026-02-16	0.720	0.720	0.720	0.720	0.720	12,000
2026-02-13	0.740	0.740	0.740	0.740	0.740	4,000
2026-02-12	0.720	0.760	0.720	0.760	0.760	14,500
2026-02-11	0.720	0.720	0.700	0.720	0.720	126,418
2026-02-10	0.750	0.750	0.700	0.720	0.720	21,000
2026-02-09	0.770	0.770	0.770	0.770	0.770	4,500
2026-02-06	0.790	0.790	0.770	0.770	0.770	28,000
2026-02-05	0.810	0.810	0.750	0.760	0.760	200,000
2026-02-04	0.770	0.820	0.770	0.790	0.790	568,000
2026-02-03	0.710	0.770	0.710	0.760	0.760	700,000
2026-02-02	0.690	0.750	0.690	0.740	0.740	16,000
2026-01-30	0.700	0.740	0.700	0.740	0.740	9,265
2026-01-29	0.720	0.800	0.700	0.760	0.760	236,500

← NewerPage 3 of 21 · 1,235 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.