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
2026-01-28	0.720	0.800	0.700	0.760	0.760	236,500
2026-01-27	0.650	0.740	0.650	0.710	0.710	448,000
2026-01-26	0.620	0.620	0.620	0.620	0.620	164,000
2026-01-23	0.610	0.620	0.610	0.620	0.620	76,000
2026-01-22	0.600	0.610	0.600	0.610	0.610	4,000
2026-01-21	0.600	0.600	0.600	0.600	0.600	32,000
2026-01-20	0.600	0.620	0.600	0.620	0.620	45,154
2026-01-19	0.580	0.600	0.580	0.600	0.600	212,250
2026-01-16	0.570	0.570	0.570	0.570	0.570	8,000
2026-01-15	0.550	0.570	0.550	0.570	0.570	6,904
2026-01-14	0.580	0.590	0.580	0.590	0.590	73,575
2026-01-13	0.570	0.570	0.570	0.570	0.570	11,250
2026-01-12	0.550	0.560	0.550	0.560	0.560	188,000
2026-01-09	0.550	0.560	0.550	0.560	0.560	16,750
2026-01-08	0.570	0.570	0.540	0.550	0.550	20,000
2026-01-07	0.570	0.570	0.570	0.570	0.570	4,000
2026-01-06	0.550	0.570	0.550	0.570	0.570	17,063
2026-01-05	0.570	0.570	0.570	0.570	0.570	40,750
2026-01-02	0.580	0.580	0.570	0.570	0.570	80,000
2025-12-31	0.530	0.580	0.530	0.560	0.560	20,000
2025-12-30	0.580	0.580	0.580	0.580	0.580	0
2025-12-29	0.580	0.600	0.580	0.580	0.580	224,750
2025-12-24	0.580	0.590	0.580	0.580	0.580	694,140
2025-12-23	0.630	0.630	0.560	0.610	0.610	119,971
2025-12-22	0.630	0.630	0.600	0.630	0.630	28,000
2025-12-19	0.630	0.630	0.630	0.630	0.630	0
2025-12-18	0.620	0.620	0.620	0.620	0.620	16,000
2025-12-17	0.660	0.660	0.610	0.620	0.620	42,426
2025-12-16	0.630	0.630	0.630	0.630	0.630	8,000
2025-12-15	0.610	0.620	0.600	0.620	0.620	32,000
2025-12-12	0.630	0.630	0.630	0.630	0.630	4,500
2025-12-11	0.630	0.630	0.630	0.630	0.630	20,000
2025-12-10	0.630	0.630	0.630	0.630	0.630	4,000
2025-12-09	0.630	0.630	0.630	0.630	0.630	32,000
2025-12-08	0.650	0.650	0.650	0.650	0.650	5,750
2025-12-05	0.650	0.650	0.650	0.650	0.650	0
2025-12-04	0.650	0.650	0.650	0.650	0.650	0
2025-12-03	0.650	0.650	0.650	0.650	0.650	52,000
2025-12-02	0.650	0.650	0.650	0.650	0.650	8,000
2025-12-01	0.650	0.650	0.650	0.650	0.650	28,000
2025-11-28	0.650	0.650	0.650	0.650	0.650	0
2025-11-27	0.650	0.650	0.650	0.650	0.650	8,000
2025-11-26	0.650	0.650	0.650	0.650	0.650	0
2025-11-25	0.640	0.650	0.640	0.650	0.650	8,000
2025-11-24	0.620	0.640	0.620	0.640	0.640	7,750
2025-11-21	0.670	0.670	0.660	0.660	0.660	44,000
2025-11-20	0.670	0.670	0.670	0.670	0.670	172,250
2025-11-19	0.660	0.670	0.660	0.670	0.670	228,000
2025-11-18	0.700	0.700	0.670	0.680	0.680	120,000
2025-11-17	0.700	0.700	0.700	0.700	0.700	20,000
2025-11-14	0.680	0.690	0.680	0.690	0.690	88,000
2025-11-13	0.700	0.700	0.700	0.700	0.700	100,000
2025-11-12	0.670	0.700	0.670	0.700	0.700	31,850
2025-11-11	0.690	0.720	0.660	0.700	0.700	381,700
2025-11-10	0.700	0.700	0.700	0.700	0.700	32,000
2025-11-07	0.690	0.690	0.690	0.690	0.690	12,000
2025-11-06	0.690	0.690	0.690	0.690	0.690	48,880
2025-11-05	0.680	0.680	0.680	0.680	0.680	0
2025-11-04	0.680	0.680	0.680	0.680	0.680	4,000
2025-11-03	0.670	0.670	0.670	0.670	0.670	4,000

← NewerPage 4 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.