Singapore markets closed

Xinyi Glass Holdings Limited (0868.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
18.320-0.260 (-1.40%)
At close: 04:08PM HKT
Show:
Historical prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202218.38018.48017.98018.32018.32010,861,056
27 Jun 202217.96018.68017.94018.58018.58019,723,710
24 Jun 202217.74018.20017.68018.20018.2006,251,420
23 Jun 202217.76018.10017.52017.88017.8804,031,766
22 Jun 202218.08018.24017.60017.64017.6405,043,098
21 Jun 202217.96018.28017.80018.08018.0806,708,801
20 Jun 202217.08017.98017.08017.94017.9407,733,803
17 Jun 202217.10017.50017.04017.06017.06010,136,013
16 Jun 202217.50017.74017.02017.16017.1608,477,936
15 Jun 202217.42017.86017.20017.50017.50010,393,678
14 Jun 202217.90017.94017.50017.52017.52011,456,667
13 Jun 202217.80018.22017.80018.16018.16011,817,030
10 Jun 202218.00018.38017.96018.20018.20013,484,890
09 Jun 202217.82018.28017.46018.20018.20013,525,254
08 Jun 202218.20018.30017.92017.96017.9609,760,281
07 Jun 202218.34018.58018.10018.20018.20013,070,533
07 Jun 20220.76 Dividend
06 Jun 202220.10020.20018.40019.10018.34027,981,330
02 Jun 202220.05020.40019.82020.35019.5406,355,113
01 Jun 202219.92020.35019.78020.25019.44411,811,374
31 May 202219.34019.96019.32019.94019.14712,376,815
30 May 202219.50019.56019.18019.34018.5705,973,669
27 May 202219.50019.70019.06019.44018.6667,582,218
26 May 202219.16019.34018.90019.12018.3594,914,297
25 May 202219.30019.36019.04019.16018.3986,631,226
24 May 202219.40019.54018.96019.04018.2829,131,417
23 May 202218.86019.24018.66019.18018.41714,565,132
20 May 202218.56018.94018.38018.86018.11012,543,537
19 May 202218.20018.58017.72018.34017.6108,906,680
18 May 202218.44018.70018.22018.66017.9186,217,760
17 May 202218.00018.46017.86018.44017.7069,799,653
16 May 202217.88017.96017.46017.86017.1494,924,437
13 May 202217.04017.72017.02017.66016.9579,538,354
12 May 202217.20017.52016.90017.12016.4395,711,804
11 May 202217.00017.58016.84017.20016.5165,821,940
10 May 202216.56017.24016.54017.08016.40011,347,520
06 May 202217.92017.92017.42017.48016.7848,400,665
05 May 202218.30018.38018.02018.14017.4184,378,199
04 May 202218.42018.48018.02018.10017.3805,612,082
03 May 202217.50018.50017.44018.36017.6299,697,619
29 Apr 202217.34017.76016.92017.66016.95713,016,854
28 Apr 202216.78017.38016.76017.36016.6697,109,302
27 Apr 202216.54016.98016.30016.90016.2286,900,246
26 Apr 202216.24016.78015.94016.56015.9018,742,112
25 Apr 202216.40016.66016.12016.24015.59411,191,976
22 Apr 202216.46016.80016.20016.70016.0358,241,920
21 Apr 202217.12017.22016.82016.94016.2667,438,165
20 Apr 202217.42017.60017.04017.10016.4209,321,313
19 Apr 202218.10018.12017.32017.36016.66910,453,797
14 Apr 202217.82018.22017.80018.14017.4184,349,288
13 Apr 202217.56017.96017.48017.70016.9965,774,854
12 Apr 202218.00018.22017.50017.74017.0349,225,125
11 Apr 202218.40018.78017.72017.90017.18810,951,755
08 Apr 202218.82019.10018.34018.72017.9755,573,276
07 Apr 202219.10019.34018.68018.90018.1486,216,264
06 Apr 202219.70019.78019.14019.16018.39810,850,748
04 Apr 202219.42019.92019.18019.90019.1087,234,735
01 Apr 202218.58019.26018.50019.26018.4948,830,858
31 Mar 202219.30019.46018.72019.00018.24410,104,965
30 Mar 202219.14019.78019.08019.64018.8599,901,774
29 Mar 202219.32019.32018.84019.14018.37810,137,911
28 Mar 202219.02019.42018.74019.26018.4948,977,232
25 Mar 202219.38019.82019.00019.20018.4368,403,976
24 Mar 202219.48019.84019.20019.52018.7438,110,103
23 Mar 202219.78019.90019.50019.76018.9748,256,889
22 Mar 202219.54019.66018.90019.58018.8017,374,875
21 Mar 202220.50020.50019.36019.54018.7626,047,467
18 Mar 202219.84020.20019.28020.00019.20423,812,566
17 Mar 202219.00019.88018.90019.88019.08923,035,588
16 Mar 202217.76018.18017.04018.06017.34124,591,495
15 Mar 202218.00018.08017.12017.14016.45827,118,459
14 Mar 202219.36019.48018.20018.22017.49516,962,894
11 Mar 202219.12019.88018.94019.64018.85913,289,415
10 Mar 202219.06019.36018.88019.24018.47416,148,477
09 Mar 202218.58019.08018.16018.46017.72529,419,694
08 Mar 202219.06019.08018.34018.52017.78313,051,478
07 Mar 202218.50019.08018.10018.72017.97515,419,544
04 Mar 202218.76019.10018.52018.98018.22514,850,622
03 Mar 202219.36019.50018.50019.38018.60922,869,522
02 Mar 202220.75020.90019.52019.52018.74337,268,200
01 Mar 202221.10021.95021.10021.80020.93317,056,699
28 Feb 202221.30021.30020.45020.75019.9249,333,578
25 Feb 202220.95021.80020.95021.00020.16411,831,579
24 Feb 202221.35021.65020.65020.95020.11614,156,894
23 Feb 202222.00022.00021.45021.75020.8857,796,799
22 Feb 202221.80022.10021.30021.75020.88512,567,428
21 Feb 202221.65022.25021.50022.05021.1738,972,829
18 Feb 202221.85021.90021.55021.65020.7897,977,764
17 Feb 202222.10022.15021.30021.85020.98110,824,570
16 Feb 202221.65022.25021.65022.15021.2697,673,922
15 Feb 202221.60021.95021.30021.45020.5966,588,157
14 Feb 202222.60022.60021.50021.60020.74110,117,659
11 Feb 202222.25023.20022.00022.75021.84516,861,188
10 Feb 202221.75022.90021.75022.30021.41319,325,735
09 Feb 202221.30022.35020.85021.50020.64512,431,207
08 Feb 202221.25021.65020.75021.15020.3087,648,196
07 Feb 202221.35021.50020.60021.20020.3569,341,748
04 Feb 202221.45021.50020.20021.40020.5488,655,980
31 Jan 202220.60020.60020.60020.60019.780-
28 Jan 202221.15021.60019.98020.50019.6849,504,227
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...