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
2025-05-12	0.690	0.690	0.660	0.660	0.660	64,000
2025-05-09	0.690	0.770	0.680	0.720	0.720	244,000
2025-05-08	0.640	0.680	0.640	0.660	0.660	338,500
2025-05-07	0.530	0.730	0.530	0.590	0.590	216,250
2025-05-06	0.530	0.530	0.530	0.530	0.530	67,804
2025-05-02	0.550	0.550	0.530	0.540	0.540	40,000
2025-04-30	0.540	0.540	0.540	0.540	0.540	20,000
2025-04-29	0.540	0.540	0.540	0.540	0.540	0
2025-04-28	0.580	0.580	0.540	0.540	0.540	48,000
2025-04-25	0.530	0.550	0.530	0.540	0.540	140,000
2025-04-24	0.550	0.650	0.530	0.560	0.560	204,000
2025-04-23	0.560	0.570	0.550	0.570	0.570	108,000
2025-04-22	0.580	0.580	0.550	0.570	0.570	281,946
2025-04-17	0.610	0.610	0.600	0.600	0.600	40,000
2025-04-16	0.610	0.620	0.600	0.620	0.620	184,000
2025-04-15	0.630	0.630	0.630	0.630	0.630	0
2025-04-14	0.630	0.630	0.630	0.630	0.630	24,000
2025-04-11	0.590	0.630	0.580	0.630	0.630	114,400
2025-04-10	0.670	0.670	0.630	0.660	0.660	280,000
2025-04-09	0.630	0.630	0.600	0.630	0.630	106,282
2025-04-08	0.610	0.610	0.580	0.600	0.600	300,000
2025-04-07	0.680	0.730	0.640	0.640	0.640	502,978
2025-04-03	0.740	0.740	0.740	0.740	0.740	0
2025-04-02	0.700	0.750	0.700	0.750	0.750	8,000
2025-04-01	0.710	0.710	0.660	0.700	0.700	101,500
2025-03-31	0.710	0.710	0.700	0.710	0.710	229,090
2025-03-28	0.750	0.750	0.740	0.740	0.740	4,000
2025-03-27	0.730	0.750	0.730	0.750	0.750	128,000
2025-03-26	0.750	0.750	0.750	0.750	0.750	90,720
2025-03-25	0.750	0.750	0.730	0.730	0.730	936,000
2025-03-24	0.770	0.770	0.740	0.760	0.760	248,000
2025-03-21	0.770	0.780	0.760	0.770	0.770	55,250
2025-03-20	0.800	0.800	0.770	0.770	0.770	376,800
2025-03-19	0.820	0.820	0.810	0.820	0.820	37,264
2025-03-18	0.820	0.820	0.780	0.820	0.820	344,000
2025-03-17	0.780	0.840	0.780	0.830	0.830	333,500
2025-03-14	0.780	0.780	0.770	0.780	0.780	96,186
2025-03-13	0.780	0.780	0.780	0.780	0.780	16,000
2025-03-12	0.780	0.780	0.780	0.780	0.780	72,250
2025-03-11	0.780	0.780	0.780	0.780	0.780	144,000
2025-03-10	0.790	0.790	0.790	0.790	0.790	25,250
2025-03-07	0.820	0.820	0.780	0.790	0.790	797,500
2025-03-06	0.790	0.820	0.790	0.820	0.820	42,500
2025-03-05	0.820	0.840	0.810	0.840	0.840	25,500
2025-03-04	0.830	0.840	0.830	0.840	0.840	28,000
2025-03-03	0.820	0.900	0.820	0.840	0.840	452,000
2025-02-28	0.800	0.820	0.750	0.820	0.820	262,000
2025-02-27	0.810	0.810	0.800	0.800	0.800	148,000
2025-02-26	0.810	0.850	0.810	0.830	0.830	168,000
2025-02-25	0.780	0.840	0.780	0.810	0.810	4,000
2025-02-24	0.820	0.840	0.780	0.820	0.820	84,000
2025-02-21	0.800	0.820	0.780	0.820	0.820	244,000
2025-02-20	0.840	0.850	0.760	0.790	0.790	177,250
2025-02-19	0.850	0.850	0.800	0.830	0.830	162,000
2025-02-18	0.840	0.840	0.840	0.840	0.840	36,000
2025-02-17	0.870	0.870	0.800	0.840	0.840	321,750
2025-02-14	0.850	0.870	0.770	0.850	0.850	197,400
2025-02-13	0.870	0.870	0.800	0.850	0.850	660,000
2025-02-12	0.860	0.900	0.830	0.850	0.850	76,000
2025-02-11	0.890	0.890	0.860	0.860	0.860	28,440

← NewerPage 7 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.