Singapore markets closed

Xinyi Glass Holdings Limited (0868.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
11.420+0.080 (+0.71%)
At close: 04:08PM HKT
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202211.44011.58011.28011.42011.4206,518,355
29 Sept 202211.80011.80011.26011.34011.3406,793,066
28 Sept 202212.16012.20011.60011.68011.6808,320,738
27 Sept 202212.14012.36012.10012.18012.1805,506,844
26 Sept 202211.92012.44011.92012.14012.1407,349,322
23 Sept 202212.10012.64012.00012.06012.0607,778,497
22 Sept 202212.44012.60012.12012.20012.20012,629,464
21 Sept 202213.00013.10012.64012.80012.8007,687,080
20 Sept 202213.22013.48013.18013.28013.2806,393,245
19 Sept 202213.60013.60013.12013.22013.2204,073,902
16 Sept 202213.80014.00013.56013.60013.60012,309,407
15 Sept 202213.84014.20013.78014.04014.0406,941,183
14 Sept 202213.90014.04013.72013.98013.9807,311,017
13 Sept 202214.30014.54014.24014.26014.2608,196,121
09 Sept 202213.98014.38013.98014.26014.26010,342,691
08 Sept 202214.30014.44013.92013.98013.9808,272,279
07 Sept 202213.88014.40013.80014.28014.2809,816,795
06 Sept 202214.16014.52013.86014.30014.3008,960,042
05 Sept 202214.04014.04013.56013.88013.8806,437,299
02 Sept 202214.10014.26013.80014.06014.06010,443,995
01 Sept 202214.44014.50014.00014.10014.10011,256,774
31 Aug 202214.80014.90014.50014.56014.56013,867,736
30 Aug 202215.26015.46014.82014.92014.9205,077,662
29 Aug 202215.16015.28014.94015.18015.1804,499,292
26 Aug 202215.22015.52015.22015.40015.4003,407,992
25 Aug 202215.12015.32014.84015.22015.2204,727,073
24 Aug 202215.74015.74014.72014.84014.8409,427,063
23 Aug 202215.68015.96015.58015.74015.7407,251,001
22 Aug 202215.36015.80015.26015.70015.7006,647,880
19 Aug 202215.56015.96015.54015.84015.8404,319,175
18 Aug 202216.00016.00015.58015.78015.7808,654,145
17 Aug 202215.54015.96015.42015.92015.92011,462,671
16 Aug 202215.54015.76015.32015.40015.40011,559,188
15 Aug 202215.64015.76015.20015.54015.5407,089,533
12 Aug 202215.30015.74015.10015.64015.64014,015,711
12 Aug 20220.4 Dividend
11 Aug 202215.52015.60015.42015.60015.2006,818,297
10 Aug 202215.56015.58015.02015.20014.81011,179,741
09 Aug 202215.78015.88015.42015.56015.1619,532,195
08 Aug 202215.76016.16015.56015.84015.4349,089,493
05 Aug 202215.00015.84014.94015.76015.35611,845,169
04 Aug 202215.18015.24014.62014.94014.55713,631,490
03 Aug 202214.68015.36014.52015.18014.79120,666,487
02 Aug 202215.34015.34014.40014.54014.16724,250,677
01 Aug 202215.66015.68015.02015.60015.20013,618,851
29 Jul 202215.96016.10015.36015.46015.06416,977,299
28 Jul 202215.92016.12015.74015.96015.5518,260,375
27 Jul 202216.38016.40015.90015.98015.5704,693,758
26 Jul 202216.00016.38015.92016.38015.9604,239,984
25 Jul 202216.00016.28015.84015.98015.5705,167,061
22 Jul 202216.24016.50015.80016.02015.60916,430,042
21 Jul 202216.80016.86016.10016.14015.72613,699,325
20 Jul 202216.70016.96016.70016.80016.3695,320,162
19 Jul 202217.12017.12016.60016.70016.2725,122,288
18 Jul 202216.84017.16016.36017.12016.6819,241,527
15 Jul 202217.38017.48016.76016.78016.3508,885,592
14 Jul 202217.38017.50017.04017.48017.0325,666,823
13 Jul 202217.48017.60017.20017.38016.9345,584,823
12 Jul 202217.14017.50016.90017.50017.0518,781,310
11 Jul 202218.34018.42016.66017.14016.70114,772,298
08 Jul 202218.14018.48018.02018.34017.87010,349,079
07 Jul 202217.60018.00017.56018.00017.5384,572,589
06 Jul 202218.08018.22017.64017.86017.4028,345,806
05 Jul 202218.24018.76018.24018.28017.8113,951,648
04 Jul 202218.64018.88018.20018.22017.7537,007,512
30 Jun 202217.90018.86017.90018.82018.33713,665,422
29 Jun 202218.18018.44017.96018.06017.5977,515,088
28 Jun 202218.38018.48017.98018.32017.85010,861,056
27 Jun 202217.96018.68017.94018.58018.10419,723,710
24 Jun 202217.74018.20017.68018.20017.7336,251,420
23 Jun 202217.76018.10017.52017.88017.4224,031,766
22 Jun 202218.08018.24017.60017.64017.1885,043,098
21 Jun 202217.96018.28017.80018.08017.6166,708,801
20 Jun 202217.08017.98017.08017.94017.4807,733,803
17 Jun 202217.10017.50017.04017.06016.62310,136,013
16 Jun 202217.50017.74017.02017.16016.7208,477,936
15 Jun 202217.42017.86017.20017.50017.05110,393,678
14 Jun 202217.90017.94017.50017.52017.07111,456,667
13 Jun 202217.80018.22017.80018.16017.69411,817,030
10 Jun 202218.00018.38017.96018.20017.73313,484,890
09 Jun 202217.82018.28017.46018.20017.73313,525,254
08 Jun 202218.20018.30017.92017.96017.4999,760,281
07 Jun 202218.34018.58018.10018.20017.73313,070,533
07 Jun 20220.76 Dividend
06 Jun 202220.10020.20018.40019.10017.87027,981,330
02 Jun 202220.05020.40019.82020.35019.0396,355,113
01 Jun 202219.92020.35019.78020.25018.94611,811,374
31 May 202219.34019.96019.32019.94018.65612,376,815
30 May 202219.50019.56019.18019.34018.0945,973,669
27 May 202219.50019.70019.06019.44018.1887,582,218
26 May 202219.16019.34018.90019.12017.8884,914,297
25 May 202219.30019.36019.04019.16017.9266,631,226
24 May 202219.40019.54018.96019.04017.8149,131,417
23 May 202218.86019.24018.66019.18017.94514,565,132
20 May 202218.56018.94018.38018.86017.64512,543,537
19 May 202218.20018.58017.72018.34017.1598,906,680
18 May 202218.44018.70018.22018.66017.4586,217,760
17 May 202218.00018.46017.86018.44017.2529,799,653
16 May 202217.88017.96017.46017.86016.7104,924,437
13 May 202217.04017.72017.02017.66016.5229,538,354
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...