Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,066.66 +906.52 (+1.35%) CMC Crypto 200
1,378.40 +47.79 (+3.59%)
Xinyi Glass Holdings Limited (0868.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 8.170 | 8.340 | 8.120 | 8.260 | 8.260 | 7,210,250 |
| 25 Jul 2024 | 8.380 | 8.380 | 8.100 | 8.180 | 8.180 | 7,959,754 |
| 24 Jul 2024 | 8.400 | 8.640 | 8.300 | 8.380 | 8.380 | 4,622,260 |
| 23 Jul 2024 | 8.460 | 8.540 | 8.370 | 8.400 | 8.400 | 3,938,786 |
| 22 Jul 2024 | 8.410 | 8.490 | 8.230 | 8.460 | 8.460 | 2,847,141 |
| 19 Jul 2024 | 8.640 | 8.750 | 8.350 | 8.400 | 8.400 | 4,906,346 |
| 18 Jul 2024 | 8.670 | 8.820 | 8.550 | 8.750 | 8.750 | 5,660,094 |
| 17 Jul 2024 | 8.490 | 8.730 | 8.470 | 8.650 | 8.650 | 5,334,736 |
| 16 Jul 2024 | 8.650 | 8.650 | 8.320 | 8.420 | 8.420 | 4,368,500 |
| 15 Jul 2024 | 8.750 | 8.790 | 8.540 | 8.640 | 8.640 | 6,170,160 |
| 12 Jul 2024 | 8.750 | 8.860 | 8.680 | 8.740 | 8.740 | 5,271,945 |
| 11 Jul 2024 | 8.460 | 8.750 | 8.460 | 8.700 | 8.700 | 5,922,676 |
| 10 Jul 2024 | 8.280 | 8.480 | 8.200 | 8.380 | 8.380 | 4,418,048 |
| 09 Jul 2024 | 8.270 | 8.370 | 8.190 | 8.280 | 8.280 | 5,128,281 |
| 08 Jul 2024 | 8.370 | 8.450 | 8.140 | 8.270 | 8.270 | 5,063,015 |
| 05 Jul 2024 | - | - | - | - | - | - |
| 04 Jul 2024 | 8.570 | 8.800 | 8.430 | 8.510 | 8.510 | 1,723,658 |
| 03 Jul 2024 | 8.530 | 8.660 | 8.380 | 8.570 | 8.570 | 4,579,848 |
| 02 Jul 2024 | 8.500 | 8.640 | 8.300 | 8.390 | 8.390 | 8,548,763 |
| 28 Jun 2024 | 8.490 | 8.670 | 8.460 | 8.560 | 8.560 | 5,098,000 |
| 27 Jun 2024 | 9.100 | 9.100 | 8.500 | 8.530 | 8.530 | 9,327,040 |
| 26 Jun 2024 | 8.980 | 9.200 | 8.900 | 9.100 | 9.100 | 7,474,053 |
| 25 Jun 2024 | 8.750 | 8.980 | 8.750 | 8.910 | 8.910 | 4,073,962 |
| 24 Jun 2024 | 8.830 | 8.870 | 8.470 | 8.750 | 8.750 | 5,425,259 |
| 21 Jun 2024 | 9.000 | 9.020 | 8.830 | 8.830 | 8.830 | 8,187,549 |
| 20 Jun 2024 | 8.970 | 9.130 | 8.930 | 9.000 | 9.000 | 5,604,000 |
| 19 Jun 2024 | 8.700 | 9.040 | 8.680 | 8.970 | 8.970 | 6,522,789 |
| 18 Jun 2024 | 8.800 | 8.850 | 8.530 | 8.660 | 8.660 | 6,965,625 |
| 17 Jun 2024 | 8.640 | 8.710 | 8.500 | 8.680 | 8.680 | 3,913,533 |
| 14 Jun 2024 | 8.770 | 8.800 | 8.500 | 8.650 | 8.650 | 5,213,085 |
| 13 Jun 2024 | 8.610 | 8.880 | 8.610 | 8.770 | 8.770 | 6,500,510 |
| 12 Jun 2024 | 8.680 | 8.750 | 8.450 | 8.570 | 8.570 | 7,939,144 |
| 11 Jun 2024 | 9.030 | 9.220 | 8.600 | 8.680 | 8.680 | 16,791,483 |
| 07 Jun 2024 | 9.760 | 9.890 | 9.210 | 9.220 | 9.220 | 11,181,058 |
| 06 Jun 2024 | 9.500 | 10.100 | 9.500 | 9.750 | 9.750 | 21,562,236 |
| 05 Jun 2024 | 9.390 | 9.690 | 9.250 | 9.530 | 9.530 | 14,552,000 |
| 04 Jun 2024 | 9.470 | 9.530 | 9.230 | 9.370 | 9.370 | 9,420,520 |
| 04 Jun 2024 | 0.37 Dividend | |||||
| 03 Jun 2024 | 9.670 | 9.950 | 9.620 | 9.840 | 9.470 | 6,269,593 |
| 31 May 2024 | 9.840 | 9.980 | 9.630 | 9.670 | 9.306 | 10,350,574 |
| 30 May 2024 | 9.740 | 10.180 | 9.670 | 9.840 | 9.470 | 10,578,546 |
| 29 May 2024 | 9.660 | 9.930 | 9.630 | 9.780 | 9.412 | 8,184,913 |
| 28 May 2024 | 9.670 | 9.800 | 9.560 | 9.710 | 9.345 | 5,170,000 |
| 27 May 2024 | 9.450 | 9.720 | 9.340 | 9.670 | 9.306 | 5,657,653 |
| 24 May 2024 | 9.640 | 9.720 | 9.400 | 9.470 | 9.114 | 8,043,101 |
| 23 May 2024 | 9.870 | 9.890 | 9.530 | 9.640 | 9.278 | 7,573,093 |
| 22 May 2024 | 9.850 | 10.240 | 9.850 | 10.020 | 9.643 | 7,285,000 |
| 21 May 2024 | 10.220 | 10.340 | 9.810 | 9.850 | 9.480 | 11,522,419 |
| 20 May 2024 | 10.100 | 10.640 | 10.100 | 10.220 | 9.836 | 17,571,983 |
| 17 May 2024 | 9.690 | 10.160 | 9.630 | 10.060 | 9.682 | 16,315,260 |
| 16 May 2024 | 9.480 | 9.730 | 9.360 | 9.690 | 9.326 | 16,315,722 |
| 14 May 2024 | 10.120 | 10.180 | 9.100 | 9.330 | 8.979 | 35,203,062 |
| 13 May 2024 | 10.020 | 10.380 | 9.910 | 10.320 | 9.932 | 13,707,065 |
| 10 May 2024 | 10.200 | 10.240 | 9.840 | 10.080 | 9.701 | 9,624,083 |
| 09 May 2024 | 9.780 | 10.100 | 9.720 | 10.040 | 9.662 | 7,503,310 |
| 08 May 2024 | 10.000 | 10.100 | 9.680 | 9.720 | 9.355 | 10,920,189 |
| 07 May 2024 | 9.930 | 10.200 | 9.800 | 10.000 | 9.624 | 18,215,893 |
| 06 May 2024 | 9.000 | 9.910 | 9.000 | 9.890 | 9.518 | 30,286,316 |
| 03 May 2024 | 8.740 | 9.060 | 8.700 | 8.860 | 8.527 | 6,245,628 |
| 02 May 2024 | 8.390 | 8.800 | 8.340 | 8.670 | 8.344 | 7,620,096 |
| 30 Apr 2024 | 8.740 | 8.750 | 8.370 | 8.420 | 8.103 | 6,989,845 |
| 29 Apr 2024 | 8.400 | 8.850 | 8.400 | 8.720 | 8.392 | 11,526,476 |
| 26 Apr 2024 | 8.210 | 8.480 | 8.130 | 8.400 | 8.084 | 7,841,049 |
| 25 Apr 2024 | 8.130 | 8.310 | 8.080 | 8.200 | 7.892 | 7,428,561 |
| 24 Apr 2024 | 7.860 | 8.140 | 7.830 | 8.130 | 7.824 | 9,544,676 |
| 23 Apr 2024 | 7.980 | 8.010 | 7.850 | 7.880 | 7.584 | 6,925,295 |
| 22 Apr 2024 | 7.820 | 8.010 | 7.810 | 7.860 | 7.564 | 4,999,073 |
| 19 Apr 2024 | 7.810 | 7.940 | 7.720 | 7.820 | 7.526 | 10,487,121 |
| 18 Apr 2024 | 8.240 | 8.250 | 7.810 | 7.880 | 7.584 | 17,660,601 |
| 17 Apr 2024 | 8.030 | 8.310 | 7.990 | 8.240 | 7.930 | 10,533,208 |
| 16 Apr 2024 | 8.180 | 8.180 | 7.990 | 8.030 | 7.728 | 12,045,007 |
| 15 Apr 2024 | 8.440 | 8.460 | 8.170 | 8.240 | 7.930 | 10,824,591 |
| 12 Apr 2024 | 8.810 | 8.930 | 8.470 | 8.510 | 8.190 | 11,721,544 |
| 11 Apr 2024 | 8.730 | 8.870 | 8.610 | 8.810 | 8.479 | 8,857,254 |
| 10 Apr 2024 | 8.960 | 9.010 | 8.750 | 8.930 | 8.594 | 10,147,704 |
| 09 Apr 2024 | 8.610 | 9.020 | 8.610 | 8.940 | 8.604 | 10,193,434 |
| 08 Apr 2024 | 8.560 | 8.850 | 8.470 | 8.580 | 8.257 | 15,055,129 |
| 05 Apr 2024 | 8.840 | 8.960 | 8.460 | 8.630 | 8.305 | 14,559,148 |
| 03 Apr 2024 | 8.260 | 8.730 | 8.210 | 8.590 | 8.267 | 16,935,933 |
| 02 Apr 2024 | 8.410 | 8.600 | 8.220 | 8.260 | 7.949 | 14,704,459 |
| 28 Mar 2024 | 8.000 | 8.310 | 8.000 | 8.290 | 7.978 | 11,052,749 |
| 27 Mar 2024 | 8.180 | 8.330 | 7.990 | 8.020 | 7.718 | 10,048,434 |
| 26 Mar 2024 | 8.200 | 8.420 | 8.120 | 8.180 | 7.872 | 9,154,148 |
| 25 Mar 2024 | 8.270 | 8.290 | 8.240 | 8.270 | 7.959 | 9,314,599 |
| 22 Mar 2024 | 8.810 | 8.810 | 8.300 | 8.370 | 8.055 | 15,861,657 |
| 21 Mar 2024 | 8.860 | 8.980 | 8.760 | 8.810 | 8.479 | 9,074,777 |
| 20 Mar 2024 | 8.700 | 8.960 | 8.650 | 8.750 | 8.421 | 9,096,000 |
| 19 Mar 2024 | 8.900 | 8.990 | 8.710 | 8.750 | 8.421 | 14,687,930 |
| 18 Mar 2024 | 9.180 | 9.180 | 8.820 | 8.960 | 8.623 | 14,475,944 |
| 15 Mar 2024 | 9.140 | 9.340 | 9.070 | 9.160 | 8.816 | 60,366,102 |
| 14 Mar 2024 | 9.360 | 9.540 | 9.120 | 9.220 | 8.873 | 22,920,774 |
| 13 Mar 2024 | 9.540 | 9.570 | 9.300 | 9.360 | 9.008 | 14,095,854 |
| 12 Mar 2024 | 9.530 | 9.670 | 9.260 | 9.600 | 9.239 | 14,784,385 |
| 11 Mar 2024 | 9.050 | 9.630 | 8.960 | 9.480 | 9.124 | 23,199,810 |
| 08 Mar 2024 | 8.650 | 9.200 | 8.620 | 9.050 | 8.710 | 20,061,688 |
| 07 Mar 2024 | 8.550 | 8.920 | 8.520 | 8.640 | 8.315 | 15,100,900 |
| 06 Mar 2024 | 8.020 | 8.680 | 8.000 | 8.590 | 8.267 | 18,527,748 |
| 05 Mar 2024 | 7.890 | 8.160 | 7.820 | 8.080 | 7.776 | 16,492,553 |
| 04 Mar 2024 | 8.040 | 8.160 | 7.830 | 8.060 | 7.757 | 11,399,427 |
| 01 Mar 2024 | 7.870 | 8.180 | 7.650 | 8.040 | 7.738 | 64,258,151 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.