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
2025-10-31	0.700	0.700	0.700	0.700	0.700	750
2025-10-30	0.690	0.700	0.690	0.700	0.700	160,000
2025-10-28	0.690	0.690	0.690	0.690	0.690	1,250
2025-10-27	0.690	0.710	0.670	0.680	0.680	672,000
2025-10-24	0.690	0.690	0.670	0.690	0.690	72,000
2025-10-23	0.660	0.700	0.660	0.690	0.690	68,000
2025-10-22	0.650	0.700	0.650	0.690	0.690	220,000
2025-10-21	0.650	0.650	0.650	0.650	0.650	10,189
2025-10-20	0.650	0.650	0.650	0.650	0.650	14,331
2025-10-17	0.670	0.690	0.650	0.650	0.650	192,000
2025-10-16	0.690	0.710	0.670	0.670	0.670	101,230
2025-10-15	0.680	0.690	0.680	0.690	0.690	40,000
2025-10-14	0.670	0.670	0.670	0.670	0.670	17,250
2025-10-13	0.670	0.670	0.670	0.670	0.670	116,000
2025-10-10	0.680	0.680	0.680	0.680	0.680	80,000
2025-10-09	0.690	0.700	0.680	0.690	0.690	266,100
2025-10-08	0.680	0.680	0.680	0.680	0.680	50,527
2025-10-06	0.700	0.700	0.690	0.690	0.690	56,000
2025-10-03	0.670	0.700	0.670	0.700	0.700	12,012
2025-10-02	0.700	0.720	0.700	0.720	0.720	52,000
2025-09-30	0.680	0.700	0.680	0.700	0.700	177,750
2025-09-29	0.680	0.700	0.680	0.700	0.700	160,000
2025-09-26	0.680	0.680	0.600	0.680	0.680	84,000
2025-09-25	0.680	0.680	0.680	0.680	0.680	20,000
2025-09-24	0.680	0.680	0.680	0.680	0.680	4,000
2025-09-23	0.680	0.680	0.650	0.670	0.670	58,750
2025-09-22	0.680	0.700	0.680	0.680	0.680	12,000
2025-09-19	0.700	0.700	0.700	0.700	0.700	8,000
2025-09-18	0.720	0.720	0.680	0.700	0.700	151,444
2025-09-17	0.680	0.730	0.680	0.700	0.700	134,000
2025-09-16	0.690	0.700	0.670	0.700	0.700	180,603
2025-09-15	0.720	0.720	0.700	0.700	0.700	228,000
2025-09-12	0.710	0.710	0.710	0.710	0.710	48,900
2025-09-11	0.700	0.720	0.700	0.720	0.720	132,000
2025-09-10	0.720	0.720	0.710	0.710	0.710	101,500
2025-09-09	0.710	0.720	0.700	0.720	0.720	613,600
2025-09-08	0.700	0.720	0.690	0.700	0.700	176,000
2025-09-05	0.710	0.710	0.680	0.680	0.680	115,903
2025-09-04	0.690	0.700	0.680	0.700	0.700	56,000
2025-09-03	0.690	0.690	0.680	0.690	0.690	32,000
2025-09-02	0.730	0.730	0.680	0.690	0.690	21,390
2025-09-01	0.700	0.730	0.680	0.730	0.730	72,250
2025-08-29	0.690	0.750	0.690	0.750	0.750	16,500
2025-08-28	0.680	0.700	0.670	0.700	0.700	85,850
2025-08-27	0.700	0.700	0.700	0.700	0.700	16,000
2025-08-26	0.690	0.690	0.680	0.690	0.690	145,810
2025-08-25	0.700	0.710	0.700	0.700	0.700	44,000
2025-08-22	0.700	0.740	0.700	0.700	0.700	44,250
2025-08-21	0.710	0.710	0.670	0.710	0.710	182,362
2025-08-20	0.710	0.710	0.710	0.710	0.710	0
2025-08-19	0.700	0.710	0.680	0.710	0.710	178,400
2025-08-18	0.700	0.720	0.700	0.720	0.720	26,500
2025-08-15	0.690	0.740	0.690	0.720	0.720	248,000
2025-08-14	0.720	0.720	0.690	0.710	0.710	88,500
2025-08-13	0.700	0.730	0.700	0.700	0.700	95,660
2025-08-12	0.700	0.730	0.700	0.730	0.730	8,000
2025-08-11	0.730	0.730	0.730	0.730	0.730	0
2025-08-08	0.720	0.740	0.720	0.740	0.740	18,000
2025-08-07	0.730	0.730	0.660	0.710	0.710	128,000
2025-08-06	0.700	0.730	0.690	0.710	0.710	272,500

← NewerPage 5 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.