Xinyi Automobile Glass Hong Kong Enterprises Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 0.880 | 0.900 | 0.860 | 0.860 | 0.860 | 71,500 |
| 2025-02-07 | 0.850 | 0.850 | 0.800 | 0.840 | 0.840 | 252,000 |
| 2025-02-06 | 0.850 | 0.850 | 0.800 | 0.800 | 0.800 | 12,000 |
| 2025-02-05 | 0.840 | 0.840 | 0.820 | 0.820 | 0.820 | 20,000 |
| 2025-02-04 | 0.800 | 0.820 | 0.800 | 0.820 | 0.820 | 52,500 |
| 2025-02-03 | 0.810 | 0.810 | 0.810 | 0.810 | 0.810 | 60,000 |
| 2025-01-28 | 0.820 | 0.820 | 0.820 | 0.820 | 0.820 | 24,000 |
| 2025-01-27 | 0.780 | 0.830 | 0.750 | 0.790 | 0.790 | 528,000 |
| 2025-01-24 | 0.850 | 0.860 | 0.770 | 0.810 | 0.810 | 988,815 |
| 2025-01-23 | 0.870 | 0.870 | 0.850 | 0.850 | 0.850 | 24,000 |
| 2025-01-22 | 0.850 | 0.850 | 0.840 | 0.850 | 0.850 | 40,000 |
| 2025-01-21 | 0.830 | 0.950 | 0.830 | 0.840 | 0.840 | 53,000 |
| 2025-01-20 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 12,750 |
| 2025-01-17 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 0 |
| 2025-01-16 | 0.850 | 0.860 | 0.820 | 0.850 | 0.850 | 28,500 |
| 2025-01-15 | 0.960 | 0.960 | 0.820 | 0.850 | 0.850 | 279,800 |
| 2025-01-14 | 0.860 | 0.860 | 0.840 | 0.840 | 0.840 | 108,000 |
| 2025-01-13 | 0.870 | 0.870 | 0.870 | 0.870 | 0.870 | 8,000 |
| 2025-01-10 | 0.860 | 0.860 | 0.860 | 0.860 | 0.860 | 0 |
| 2025-01-09 | 0.820 | 0.860 | 0.820 | 0.860 | 0.860 | 28,000 |
| 2025-01-08 | 0.860 | 0.860 | 0.860 | 0.860 | 0.860 | 24,000 |
| 2025-01-07 | 0.830 | 0.860 | 0.830 | 0.860 | 0.860 | 116,000 |
| 2025-01-06 | 0.860 | 0.870 | 0.860 | 0.870 | 0.870 | 36,000 |
| 2025-01-03 | 0.870 | 0.870 | 0.870 | 0.870 | 0.870 | 60,000 |
| 2025-01-02 | 0.860 | 0.930 | 0.840 | 0.870 | 0.870 | 268,000 |
| 2024-12-31 | 0.820 | 0.820 | 0.820 | 0.820 | 0.820 | 592,750 |
| 2024-12-30 | 0.960 | 0.970 | 0.930 | 0.930 | 0.930 | 249,250 |
| 2024-12-27 | 1.000 | 1.080 | 1.000 | 1.000 | 1.000 | 80,000 |
| 2024-12-24 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 28,000 |
| 2024-12-23 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 12,480 |
| 2024-12-20 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 8,000 |
| 2024-12-19 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 40,816 |
| 2024-12-18 | 0.930 | 0.940 | 0.900 | 0.940 | 0.940 | 12,000 |
| 2024-12-17 | 1.000 | 1.000 | 0.950 | 0.950 | 0.950 | 160,000 |
| 2024-12-16 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 20,000 |
| 2024-12-13 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 4,000 |
| 2024-12-12 | 1.000 | 1.030 | 0.990 | 1.000 | 1.000 | 772,000 |
| 2024-12-11 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 188,750 |
| 2024-12-10 | 1.020 | 1.070 | 1.020 | 1.050 | 1.050 | 26,500 |
| 2024-12-09 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 4,000 |
| 2024-12-06 | 1.030 | 1.120 | 0.980 | 1.080 | 1.080 | 535,744 |
| 2024-12-05 | 1.010 | 1.090 | 1.000 | 1.040 | 1.040 | 64,000 |
| 2024-12-04 | 1.060 | 1.060 | 1.010 | 1.060 | 1.060 | 95,234 |
| 2024-12-03 | 1.110 | 1.160 | 1.080 | 1.140 | 1.140 | 220,000 |
| 2024-12-02 | 1.110 | 1.240 | 1.110 | 1.200 | 1.200 | 56,000 |
| 2024-11-29 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 13,500 |
| 2024-11-28 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 8,000 |
| 2024-11-27 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2024-11-26 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2024-11-25 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 12,000 |
| 2024-11-22 | 1.210 | 1.210 | 1.050 | 1.130 | 1.130 | 40,000 |
| 2024-11-21 | 1.210 | 1.210 | 1.160 | 1.190 | 1.190 | 28,000 |
| 2024-11-20 | 1.100 | 1.160 | 1.100 | 1.160 | 1.160 | 52,000 |
| 2024-11-19 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2024-11-18 | 1.090 | 1.190 | 1.090 | 1.110 | 1.110 | 60,000 |
| 2024-11-15 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 121 |
| 2024-11-14 | 1.120 | 1.120 | 1.080 | 1.080 | 1.080 | 95,350 |
| 2024-11-13 | 1.110 | 1.140 | 1.110 | 1.140 | 1.140 | 10,500 |
| 2024-11-12 | 1.100 | 1.260 | 1.100 | 1.120 | 1.120 | 92,000 |
| 2024-11-11 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
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.