Singapore markets closed

Xinyi Glass Holdings Limited (0868.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
8.750-0.080 (-0.91%)
At close: 04:08PM HKT
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20248.8308.8708.4708.7508.7505,425,259
21 Jun 20249.0009.0208.8308.8308.8308,187,549
20 Jun 20248.9709.1308.9309.0009.0005,604,000
19 Jun 20248.7009.0408.6808.9708.9706,522,789
18 Jun 20248.8008.8508.5308.6608.6606,965,625
17 Jun 20248.6408.7108.5008.6808.6803,913,533
14 Jun 20248.7708.8008.5008.6508.6505,213,085
13 Jun 20248.6108.8808.6108.7708.7706,500,510
12 Jun 20248.6808.7508.4508.5708.5707,939,144
11 Jun 20249.0309.2208.6008.6808.68016,791,483
07 Jun 20249.7609.8909.2109.2209.22011,181,058
06 Jun 20249.50010.1009.5009.7509.75021,562,236
05 Jun 20249.3909.6909.2509.5309.53014,552,000
04 Jun 20249.4709.5309.2309.3709.3709,420,520
04 Jun 20240.37 Dividend
03 Jun 20249.6709.9509.6209.8409.4706,269,593
31 May 20249.8409.9809.6309.6709.30610,350,574
30 May 20249.74010.1809.6709.8409.47010,578,546
29 May 20249.6609.9309.6309.7809.4128,184,913
28 May 20249.6709.8009.5609.7109.3455,170,000
27 May 20249.4509.7209.3409.6709.3065,657,653
24 May 20249.6409.7209.4009.4709.1148,043,101
23 May 20249.8709.8909.5309.6409.2787,573,093
22 May 20249.85010.2409.85010.0209.6437,285,000
21 May 202410.22010.3409.8109.8509.48011,522,419
20 May 202410.10010.64010.10010.2209.83617,571,983
17 May 20249.69010.1609.63010.0609.68216,315,260
16 May 20249.4809.7309.3609.6909.32616,315,722
14 May 202410.12010.1809.1009.3308.97935,203,062
13 May 202410.02010.3809.91010.3209.93213,707,065
10 May 202410.20010.2409.84010.0809.7019,624,083
09 May 20249.78010.1009.72010.0409.6627,503,310
08 May 202410.00010.1009.6809.7209.35510,920,189
07 May 20249.93010.2009.80010.0009.62418,215,893
06 May 20249.0009.9109.0009.8909.51830,286,316
03 May 20248.7409.0608.7008.8608.5276,245,628
02 May 20248.3908.8008.3408.6708.3447,620,096
30 Apr 20248.7408.7508.3708.4208.1036,989,845
29 Apr 20248.4008.8508.4008.7208.39211,526,476
26 Apr 20248.2108.4808.1308.4008.0847,841,049
25 Apr 20248.1308.3108.0808.2007.8927,428,561
24 Apr 20247.8608.1407.8308.1307.8249,544,676
23 Apr 20247.9808.0107.8507.8807.5846,925,295
22 Apr 20247.8208.0107.8107.8607.5644,999,073
19 Apr 20247.8107.9407.7207.8207.52610,487,121
18 Apr 20248.2408.2507.8107.8807.58417,660,601
17 Apr 20248.0308.3107.9908.2407.93010,533,208
16 Apr 20248.1808.1807.9908.0307.72812,045,007
15 Apr 20248.4408.4608.1708.2407.93010,824,591
12 Apr 20248.8108.9308.4708.5108.19011,721,544
11 Apr 20248.7308.8708.6108.8108.4798,857,254
10 Apr 20248.9609.0108.7508.9308.59410,147,704
09 Apr 20248.6109.0208.6108.9408.60410,193,434
08 Apr 20248.5608.8508.4708.5808.25715,055,129
05 Apr 20248.8408.9608.4608.6308.30514,559,148
03 Apr 20248.2608.7308.2108.5908.26716,935,933
02 Apr 20248.4108.6008.2208.2607.94914,704,459
28 Mar 20248.0008.3108.0008.2907.97811,052,749
27 Mar 20248.1808.3307.9908.0207.71810,048,434
26 Mar 20248.2008.4208.1208.1807.8729,154,148
25 Mar 20248.2708.2908.2408.2707.9599,314,599
22 Mar 20248.8108.8108.3008.3708.05515,861,657
21 Mar 20248.8608.9808.7608.8108.4799,074,777
20 Mar 20248.7008.9608.6508.7508.4219,096,000
19 Mar 20248.9008.9908.7108.7508.42114,687,930
18 Mar 20249.1809.1808.8208.9608.62314,475,944
15 Mar 20249.1409.3409.0709.1608.81660,366,102
14 Mar 20249.3609.5409.1209.2208.87322,920,774
13 Mar 20249.5409.5709.3009.3609.00814,095,854
12 Mar 20249.5309.6709.2609.6009.23914,784,385
11 Mar 20249.0509.6308.9609.4809.12423,199,810
08 Mar 20248.6509.2008.6209.0508.71020,061,688
07 Mar 20248.5508.9208.5208.6408.31515,100,900
06 Mar 20248.0208.6808.0008.5908.26718,527,748
05 Mar 20247.8908.1607.8208.0807.77616,492,553
04 Mar 20248.0408.1607.8308.0607.75711,399,427
01 Mar 20247.8708.1807.6508.0407.73864,258,151
29 Feb 20247.7008.1407.4908.0007.699149,817,670
28 Feb 20247.6207.9007.6207.6307.34325,725,811
27 Feb 20247.3507.7206.8607.6207.33327,521,744
26 Feb 20247.3407.4907.2407.3907.11214,050,203
23 Feb 20247.5407.5407.2407.3607.08311,091,200
22 Feb 20247.2307.6107.1507.5707.28519,874,137
21 Feb 20247.0907.3606.8907.2306.95823,527,505
20 Feb 20246.8807.1506.8407.0806.8148,727,041
19 Feb 20247.1307.1306.8506.8806.6217,182,638
16 Feb 20246.7607.2406.7107.1606.8919,357,319
15 Feb 20246.5606.8106.5206.7206.46710,001,520
14 Feb 20246.3006.6706.0106.6206.37119,719,143
09 Feb 20246.6606.6606.3606.4306.1885,183,820
08 Feb 20246.5706.8406.5706.6606.41012,106,124
07 Feb 20246.5106.6906.4406.5606.31314,854,028
06 Feb 20246.1906.5706.1306.4906.24614,630,993
05 Feb 20246.2006.3006.0606.1805.94812,574,682
02 Feb 20246.3506.6806.2306.3106.07310,675,474
01 Feb 20246.4406.5406.3006.3506.11113,628,229
31 Jan 20246.5606.7606.3606.4506.20718,891,627
30 Jan 20246.6606.6606.3206.5506.30422,364,014
29 Jan 20246.8207.0506.7506.8106.55420,812,149
26 Jan 20247.0707.0706.7506.8206.56426,233,559
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...