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
2025-08-05	0.690	0.720	0.670	0.720	0.720	209,875
2025-08-04	0.650	0.740	0.650	0.730	0.730	83,260
2025-08-01	0.720	0.740	0.710	0.720	0.720	160,500
2025-07-31	0.750	0.750	0.710	0.740	0.740	147,334
2025-07-30	0.760	0.780	0.750	0.780	0.780	70,446
2025-07-29	0.790	0.790	0.780	0.780	0.780	10,000
2025-07-28	0.790	0.790	0.750	0.790	0.790	30,250
2025-07-25	0.790	0.790	0.760	0.790	0.790	65,750
2025-07-24	0.750	0.800	0.720	0.800	0.800	148,000
2025-07-23	0.790	0.790	0.790	0.790	0.790	4,000
2025-07-22	0.720	0.800	0.720	0.800	0.800	105,750
2025-07-21	0.800	0.800	0.800	0.800	0.800	4,000
2025-07-18	0.820	0.820	0.800	0.800	0.800	59,750
2025-07-17	0.800	0.820	0.800	0.820	0.820	364,000
2025-07-16	0.780	0.800	0.780	0.800	0.800	172,000
2025-07-15	0.800	0.800	0.730	0.790	0.790	15,250
2025-07-14	0.760	0.800	0.760	0.770	0.770	204,000
2025-07-11	0.740	0.760	0.740	0.760	0.760	20,000
2025-07-10	0.730	0.740	0.680	0.740	0.740	68,000
2025-07-09	0.760	0.760	0.730	0.740	0.740	195,017
2025-07-08	0.690	0.770	0.690	0.760	0.760	253,007
2025-07-07	0.710	0.710	0.690	0.690	0.690	40,000
2025-07-04	0.720	0.740	0.690	0.720	0.720	369,816
2025-07-03	0.700	0.760	0.700	0.740	0.740	773,250
2025-07-02	0.650	0.700	0.650	0.660	0.660	32,750
2025-06-30	0.650	0.650	0.650	0.650	0.650	168,000
2025-06-27	0.620	0.660	0.620	0.650	0.650	47,752
2025-06-26	0.620	0.620	0.620	0.620	0.620	144,000
2025-06-25	0.640	0.710	0.640	0.640	0.640	168,000
2025-06-24	0.680	0.680	0.640	0.640	0.640	12,500
2025-06-23	0.690	0.690	0.690	0.690	0.690	2,500
2025-06-20	0.650	0.730	0.640	0.710	0.710	48,377
2025-06-19	0.650	0.650	0.650	0.650	0.650	20,000
2025-06-18	0.670	0.670	0.660	0.660	0.660	8,500
2025-06-17	0.670	0.670	0.670	0.670	0.670	0
2025-06-16	0.630	0.690	0.630	0.680	0.680	48,000
2025-06-13	0.670	0.690	0.670	0.690	0.690	16,000
2025-06-12	0.680	0.690	0.610	0.690	0.690	264,000
2025-06-11	0.700	0.720	0.660	0.720	0.720	37,000
2025-06-10	0.720	0.720	0.720	0.720	0.720	8,000
2025-06-09	0.730	0.730	0.650	0.720	0.720	73,750
2025-06-06	0.730	0.730	0.730	0.730	0.730	360,000
2025-06-05	0.730	0.730	0.730	0.730	0.730	0
2025-06-04	0.680	0.750	0.640	0.730	0.730	360,000
2025-06-03	0.710	0.710	0.700	0.700	0.700	56,000
2025-06-02	0.630	0.770	0.610	0.720	0.720	76,000
2025-05-30	0.670	0.680	0.670	0.680	0.680	29,500
2025-05-29	0.670	0.690	0.650	0.690	0.690	173,759
2025-05-28	0.670	0.670	0.670	0.670	0.670	21,500
2025-05-27	0.670	0.680	0.670	0.670	0.670	52,000
2025-05-26	0.680	0.680	0.670	0.670	0.670	25,650
2025-05-23	0.700	0.700	0.700	0.700	0.700	0
2025-05-22	0.710	0.710	0.610	0.710	0.710	108,000
2025-05-21	0.710	0.710	0.700	0.710	0.710	64,000
2025-05-20	0.670	0.720	0.670	0.720	0.720	13,000
2025-05-19	0.700	0.700	0.700	0.700	0.700	8,000
2025-05-16	0.700	0.700	0.700	0.700	0.700	8,000
2025-05-15	0.630	0.720	0.630	0.720	0.720	40,000
2025-05-14	0.730	0.730	0.590	0.670	0.670	31,965
2025-05-13	0.670	0.730	0.670	0.730	0.730	216,000

← NewerPage 6 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.