Singapore markets closed
Straits Times Index
3,204.82 +2.01 (+0.06%) Nikkei
32,402.41 -168.62 (-0.52%) Hang Seng
18,057.45 +402.04 (+2.28%) FTSE 100
7,683.91 +5.29 (+0.07%) Bitcoin USD
26,568.23 -15.64 (-0.06%) CMC Crypto 200
565.87 -2.18 (-0.38%)
Xinyi Glass Holdings Limited (0868.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
24 Sept 2022 - 24 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Sept 2023 | 10.580 | 10.860 | 10.520 | 10.820 | 10.820 | 6,455,571 |
| 21 Sept 2023 | 10.800 | 10.880 | 10.680 | 10.740 | 10.740 | 5,243,396 |
| 20 Sept 2023 | 10.920 | 11.160 | 10.800 | 10.820 | 10.820 | 2,283,396 |
| 19 Sept 2023 | 11.200 | 11.280 | 10.960 | 10.980 | 10.980 | 3,071,208 |
| 18 Sept 2023 | 11.120 | 11.280 | 10.920 | 11.080 | 11.080 | 3,929,398 |
| 15 Sept 2023 | 11.020 | 11.420 | 11.020 | 11.320 | 11.320 | 7,617,400 |
| 14 Sept 2023 | 11.180 | 11.260 | 10.920 | 11.140 | 11.140 | 3,543,633 |
| 13 Sept 2023 | 11.020 | 11.180 | 10.900 | 11.000 | 11.000 | 5,227,115 |
| 12 Sept 2023 | 11.520 | 11.520 | 10.960 | 11.020 | 11.020 | 3,627,344 |
| 11 Sept 2023 | 11.260 | 11.480 | 10.980 | 11.300 | 11.300 | 5,714,473 |
| 07 Sept 2023 | 11.860 | 12.000 | 11.440 | 11.480 | 11.480 | 3,581,444 |
| 06 Sept 2023 | 11.880 | 11.940 | 11.720 | 11.860 | 11.860 | 3,282,496 |
| 05 Sept 2023 | 12.200 | 12.200 | 11.760 | 11.880 | 11.880 | 4,494,968 |
| 04 Sept 2023 | 11.780 | 12.260 | 11.740 | 12.200 | 12.200 | 11,456,761 |
| 31 Aug 2023 | 11.500 | 11.660 | 11.460 | 11.580 | 11.580 | 10,076,808 |
| 30 Aug 2023 | 11.800 | 11.800 | 11.360 | 11.500 | 11.500 | 8,562,912 |
| 29 Aug 2023 | 11.120 | 11.500 | 11.120 | 11.440 | 11.440 | 10,267,598 |
| 28 Aug 2023 | 11.440 | 11.460 | 10.940 | 10.940 | 10.940 | 4,768,885 |
| 25 Aug 2023 | 10.800 | 11.080 | 10.780 | 11.000 | 11.000 | 3,868,656 |
| 24 Aug 2023 | 10.860 | 11.060 | 10.820 | 10.860 | 10.860 | 5,529,594 |
| 23 Aug 2023 | 11.040 | 11.340 | 10.820 | 10.860 | 10.860 | 4,884,386 |
| 22 Aug 2023 | 10.920 | 11.180 | 10.740 | 11.040 | 11.040 | 4,708,460 |
| 21 Aug 2023 | 11.280 | 11.280 | 10.820 | 10.900 | 10.900 | 5,438,264 |
| 18 Aug 2023 | 11.300 | 11.640 | 11.180 | 11.280 | 11.280 | 8,605,866 |
| 17 Aug 2023 | 11.100 | 11.400 | 10.940 | 11.320 | 11.320 | 5,672,915 |
| 16 Aug 2023 | 11.360 | 11.480 | 11.200 | 11.340 | 11.340 | 4,214,600 |
| 15 Aug 2023 | 11.200 | 11.540 | 11.180 | 11.400 | 11.400 | 5,094,933 |
| 14 Aug 2023 | 11.440 | 11.440 | 11.000 | 11.320 | 11.320 | 6,834,689 |
| 11 Aug 2023 | 12.040 | 12.040 | 11.340 | 11.460 | 11.460 | 9,003,097 |
| 11 Aug 2023 | 0.26 Dividend | |||||
| 10 Aug 2023 | 12.020 | 12.180 | 11.860 | 12.120 | 11.860 | 6,633,784 |
| 09 Aug 2023 | 12.320 | 12.320 | 11.960 | 12.240 | 11.977 | 4,828,526 |
| 08 Aug 2023 | 12.580 | 12.580 | 11.940 | 12.060 | 11.801 | 12,043,910 |
| 07 Aug 2023 | 12.780 | 12.780 | 12.220 | 12.580 | 12.310 | 6,197,336 |
| 04 Aug 2023 | 12.560 | 12.780 | 12.520 | 12.580 | 12.310 | 8,678,574 |
| 03 Aug 2023 | 12.060 | 12.660 | 12.040 | 12.520 | 12.251 | 9,429,640 |
| 02 Aug 2023 | 12.240 | 12.360 | 12.080 | 12.260 | 11.997 | 6,432,360 |
| 01 Aug 2023 | 12.940 | 13.140 | 12.120 | 12.240 | 11.977 | 12,226,712 |
| 31 Jul 2023 | 12.620 | 13.280 | 12.620 | 12.880 | 12.604 | 14,926,390 |
| 28 Jul 2023 | 12.260 | 12.760 | 12.060 | 12.620 | 12.349 | 6,336,473 |
| 27 Jul 2023 | 12.080 | 12.420 | 12.080 | 12.300 | 12.036 | 9,393,866 |
| 26 Jul 2023 | 11.960 | 12.100 | 11.800 | 11.960 | 11.703 | 7,370,944 |
| 25 Jul 2023 | 11.680 | 11.800 | 11.620 | 11.680 | 11.429 | 6,039,309 |
| 24 Jul 2023 | 11.600 | 11.660 | 11.160 | 11.240 | 10.999 | 4,823,600 |
| 21 Jul 2023 | 11.500 | 11.940 | 11.500 | 11.780 | 11.527 | 4,710,690 |
| 20 Jul 2023 | 11.780 | 11.960 | 11.320 | 11.580 | 11.332 | 5,679,547 |
| 19 Jul 2023 | 11.600 | 11.600 | 11.120 | 11.460 | 11.214 | 9,416,819 |
| 18 Jul 2023 | 11.980 | 12.040 | 11.600 | 11.600 | 11.351 | 7,262,149 |
| 14 Jul 2023 | 11.880 | 12.100 | 11.880 | 12.040 | 11.782 | 3,262,482 |
| 13 Jul 2023 | 12.100 | 12.340 | 11.720 | 11.880 | 11.625 | 7,052,875 |
| 12 Jul 2023 | 12.100 | 12.180 | 11.880 | 12.080 | 11.821 | 2,564,326 |
| 11 Jul 2023 | 12.060 | 12.180 | 11.780 | 12.060 | 11.801 | 4,429,345 |
| 10 Jul 2023 | 12.020 | 12.100 | 11.680 | 11.820 | 11.566 | 4,480,229 |
| 07 Jul 2023 | 12.020 | 12.100 | 11.700 | 11.780 | 11.527 | 3,995,287 |
| 06 Jul 2023 | 12.500 | 12.500 | 11.980 | 12.020 | 11.762 | 3,618,292 |
| 05 Jul 2023 | 12.500 | 12.560 | 12.260 | 12.440 | 12.173 | 3,056,522 |
| 04 Jul 2023 | 12.500 | 12.580 | 12.340 | 12.540 | 12.271 | 1,703,244 |
| 03 Jul 2023 | 12.260 | 12.640 | 12.260 | 12.620 | 12.349 | 4,852,044 |
| 30 Jun 2023 | 12.400 | 12.500 | 12.200 | 12.200 | 11.938 | 4,291,588 |
| 29 Jun 2023 | 12.580 | 12.600 | 12.240 | 12.300 | 12.036 | 6,859,013 |
| 28 Jun 2023 | 12.300 | 12.520 | 12.120 | 12.420 | 12.154 | 3,719,753 |
| 27 Jun 2023 | 11.760 | 12.400 | 11.740 | 12.300 | 12.036 | 11,391,392 |
| 26 Jun 2023 | 11.320 | 11.840 | 11.220 | 11.680 | 11.429 | 7,484,157 |
| 23 Jun 2023 | 11.900 | 11.900 | 11.500 | 11.600 | 11.351 | 4,590,925 |
| 21 Jun 2023 | 12.100 | 12.100 | 11.720 | 11.940 | 11.684 | 6,329,451 |
| 20 Jun 2023 | 12.760 | 12.760 | 11.960 | 12.120 | 11.860 | 6,863,055 |
| 19 Jun 2023 | 12.800 | 13.200 | 12.280 | 12.480 | 12.212 | 10,793,782 |
| 16 Jun 2023 | 12.800 | 13.060 | 12.760 | 12.800 | 12.525 | 10,723,201 |
| 15 Jun 2023 | 12.540 | 12.820 | 12.380 | 12.820 | 12.545 | 5,356,816 |
| 14 Jun 2023 | 12.320 | 12.480 | 12.220 | 12.400 | 12.134 | 3,801,048 |
| 13 Jun 2023 | 12.120 | 12.400 | 12.060 | 12.240 | 11.977 | 6,018,837 |
| 12 Jun 2023 | 12.340 | 12.360 | 12.080 | 12.220 | 11.958 | 4,417,040 |
| 09 Jun 2023 | 12.220 | 12.440 | 12.120 | 12.320 | 12.056 | 6,537,079 |
| 09 Jun 2023 | 0.22 Dividend | |||||
| 08 Jun 2023 | 12.340 | 12.360 | 11.980 | 12.220 | 11.743 | 7,318,291 |
| 07 Jun 2023 | 12.400 | 12.400 | 12.020 | 12.120 | 11.646 | 6,864,964 |
| 06 Jun 2023 | 12.000 | 12.420 | 11.980 | 12.100 | 11.627 | 8,177,724 |
| 06 Jun 2023 | 0.22 Dividend | |||||
| 05 Jun 2023 | 12.320 | 12.400 | 12.020 | 12.100 | 11.416 | 4,167,871 |
| 02 Jun 2023 | 11.560 | 12.480 | 11.560 | 12.360 | 11.661 | 12,502,759 |
| 01 Jun 2023 | 11.580 | 11.820 | 11.220 | 11.460 | 10.812 | 10,351,944 |
| 31 May 2023 | 11.700 | 11.740 | 11.320 | 11.580 | 10.925 | 24,503,725 |
| 30 May 2023 | 12.000 | 12.000 | 11.540 | 11.760 | 11.095 | 7,637,786 |
| 29 May 2023 | 11.580 | 11.860 | 11.420 | 11.700 | 11.038 | 9,216,010 |
| 25 May 2023 | 11.620 | 11.680 | 11.380 | 11.580 | 10.925 | 8,566,120 |
| 24 May 2023 | 11.780 | 11.920 | 11.600 | 11.760 | 11.095 | 8,009,524 |
| 23 May 2023 | 12.120 | 12.240 | 11.720 | 11.780 | 11.114 | 11,689,931 |
| 22 May 2023 | 12.340 | 12.440 | 11.960 | 12.120 | 11.435 | 9,513,299 |
| 19 May 2023 | 12.560 | 12.560 | 12.220 | 12.360 | 11.661 | 4,662,995 |
| 18 May 2023 | 12.620 | 12.840 | 12.500 | 12.560 | 11.850 | 4,656,934 |
| 17 May 2023 | 13.340 | 13.380 | 12.480 | 12.600 | 11.888 | 12,870,696 |
| 16 May 2023 | 13.700 | 13.700 | 13.080 | 13.340 | 12.586 | 9,027,973 |
| 15 May 2023 | 13.120 | 13.540 | 12.960 | 13.320 | 12.567 | 7,329,238 |
| 12 May 2023 | 13.400 | 13.440 | 13.040 | 13.120 | 12.378 | 6,653,000 |
| 11 May 2023 | 13.800 | 13.800 | 13.340 | 13.380 | 12.623 | 4,870,097 |
| 10 May 2023 | 13.500 | 13.760 | 13.280 | 13.720 | 12.944 | 7,384,766 |
| 09 May 2023 | 13.920 | 14.000 | 13.400 | 13.500 | 12.737 | 8,836,125 |
| 08 May 2023 | 14.140 | 14.240 | 13.780 | 13.920 | 13.133 | 4,966,544 |
| 05 May 2023 | 14.180 | 14.280 | 13.880 | 13.900 | 13.114 | 4,572,870 |
| 04 May 2023 | 13.920 | 14.240 | 13.840 | 14.180 | 13.378 | 5,411,766 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
