Singapore markets close in 6 hours 17 minutes
Straits Times Index
3,293.41 +5.66 (+0.17%) Nikkei
37,801.41 +172.93 (+0.46%) Hang Seng
17,548.88 +264.34 (+1.53%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,437.01 +212.86 (+0.33%) CMC Crypto 200
1,392.48 +9.91 (+0.72%)
Xinyi Glass Holdings Limited (0868.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
As of 10:26AM HKT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 8.210 | 8.300 | 8.130 | 8.240 | 8.240 | 1,980,162 |
| 25 Apr 2024 | 8.130 | 8.310 | 8.080 | 8.200 | 8.200 | 7,428,561 |
| 24 Apr 2024 | 7.860 | 8.140 | 7.830 | 8.130 | 8.130 | 9,544,676 |
| 23 Apr 2024 | 7.980 | 8.010 | 7.850 | 7.880 | 7.880 | 6,925,295 |
| 22 Apr 2024 | 7.820 | 8.010 | 7.810 | 7.860 | 7.860 | 4,999,073 |
| 19 Apr 2024 | 7.810 | 7.940 | 7.720 | 7.820 | 7.820 | 10,487,121 |
| 18 Apr 2024 | 8.240 | 8.250 | 7.810 | 7.880 | 7.880 | 17,660,601 |
| 17 Apr 2024 | 8.030 | 8.310 | 7.990 | 8.240 | 8.240 | 10,533,208 |
| 16 Apr 2024 | 8.180 | 8.180 | 7.990 | 8.030 | 8.030 | 12,045,007 |
| 15 Apr 2024 | 8.440 | 8.460 | 8.170 | 8.240 | 8.240 | 10,824,591 |
| 12 Apr 2024 | 8.810 | 8.930 | 8.470 | 8.510 | 8.510 | 11,721,544 |
| 11 Apr 2024 | 8.730 | 8.870 | 8.610 | 8.810 | 8.810 | 8,857,254 |
| 10 Apr 2024 | 8.960 | 9.010 | 8.750 | 8.930 | 8.930 | 10,147,704 |
| 09 Apr 2024 | 8.610 | 9.020 | 8.610 | 8.940 | 8.940 | 10,193,434 |
| 08 Apr 2024 | 8.560 | 8.850 | 8.470 | 8.580 | 8.580 | 15,055,129 |
| 05 Apr 2024 | 8.840 | 8.960 | 8.460 | 8.630 | 8.630 | 14,559,148 |
| 03 Apr 2024 | 8.260 | 8.730 | 8.210 | 8.590 | 8.590 | 16,935,933 |
| 02 Apr 2024 | 8.410 | 8.600 | 8.220 | 8.260 | 8.260 | 14,704,459 |
| 28 Mar 2024 | 8.000 | 8.310 | 8.000 | 8.290 | 8.290 | 11,052,749 |
| 27 Mar 2024 | 8.180 | 8.330 | 7.990 | 8.020 | 8.020 | 10,048,434 |
| 26 Mar 2024 | 8.200 | 8.420 | 8.120 | 8.180 | 8.180 | 9,154,148 |
| 25 Mar 2024 | 8.270 | 8.290 | 8.240 | 8.270 | 8.270 | 9,314,599 |
| 22 Mar 2024 | 8.810 | 8.810 | 8.300 | 8.370 | 8.370 | 15,861,657 |
| 21 Mar 2024 | 8.860 | 8.980 | 8.760 | 8.810 | 8.810 | 9,074,777 |
| 20 Mar 2024 | 8.700 | 8.960 | 8.650 | 8.750 | 8.750 | 9,096,000 |
| 19 Mar 2024 | 8.900 | 8.990 | 8.710 | 8.750 | 8.750 | 14,687,930 |
| 18 Mar 2024 | 9.180 | 9.180 | 8.820 | 8.960 | 8.960 | 14,475,944 |
| 15 Mar 2024 | 9.140 | 9.340 | 9.070 | 9.160 | 9.160 | 60,366,102 |
| 14 Mar 2024 | 9.360 | 9.540 | 9.120 | 9.220 | 9.220 | 22,920,774 |
| 13 Mar 2024 | 9.540 | 9.570 | 9.300 | 9.360 | 9.360 | 14,095,854 |
| 12 Mar 2024 | 9.530 | 9.670 | 9.260 | 9.600 | 9.600 | 14,784,385 |
| 11 Mar 2024 | 9.050 | 9.630 | 8.960 | 9.480 | 9.480 | 23,199,810 |
| 08 Mar 2024 | 8.650 | 9.200 | 8.620 | 9.050 | 9.050 | 20,061,688 |
| 07 Mar 2024 | 8.550 | 8.920 | 8.520 | 8.640 | 8.640 | 15,100,900 |
| 06 Mar 2024 | 8.020 | 8.680 | 8.000 | 8.590 | 8.590 | 18,527,748 |
| 05 Mar 2024 | 7.890 | 8.160 | 7.820 | 8.080 | 8.080 | 16,492,553 |
| 04 Mar 2024 | 8.040 | 8.160 | 7.830 | 8.060 | 8.060 | 11,399,427 |
| 01 Mar 2024 | 7.870 | 8.180 | 7.650 | 8.040 | 8.040 | 64,258,151 |
| 29 Feb 2024 | 7.700 | 8.140 | 7.490 | 8.000 | 8.000 | 149,817,670 |
| 28 Feb 2024 | 7.620 | 7.900 | 7.620 | 7.630 | 7.630 | 25,725,811 |
| 27 Feb 2024 | 7.350 | 7.720 | 6.860 | 7.620 | 7.620 | 27,521,744 |
| 26 Feb 2024 | 7.340 | 7.490 | 7.240 | 7.390 | 7.390 | 14,050,203 |
| 23 Feb 2024 | 7.540 | 7.540 | 7.240 | 7.360 | 7.360 | 11,091,200 |
| 22 Feb 2024 | 7.230 | 7.610 | 7.150 | 7.570 | 7.570 | 19,874,137 |
| 21 Feb 2024 | 7.090 | 7.360 | 6.890 | 7.230 | 7.230 | 23,527,505 |
| 20 Feb 2024 | 6.880 | 7.150 | 6.840 | 7.080 | 7.080 | 8,727,041 |
| 19 Feb 2024 | 7.130 | 7.130 | 6.850 | 6.880 | 6.880 | 7,182,638 |
| 16 Feb 2024 | 6.760 | 7.240 | 6.710 | 7.160 | 7.160 | 9,357,319 |
| 15 Feb 2024 | 6.560 | 6.810 | 6.520 | 6.720 | 6.720 | 10,001,520 |
| 14 Feb 2024 | 6.300 | 6.670 | 6.010 | 6.620 | 6.620 | 19,719,143 |
| 09 Feb 2024 | 6.420 | 6.420 | 6.420 | 6.420 | 6.420 | - |
| 08 Feb 2024 | 6.570 | 6.840 | 6.570 | 6.660 | 6.660 | 12,106,124 |
| 07 Feb 2024 | 6.510 | 6.690 | 6.440 | 6.560 | 6.560 | 14,854,028 |
| 06 Feb 2024 | 6.190 | 6.570 | 6.130 | 6.490 | 6.490 | 14,630,993 |
| 05 Feb 2024 | 6.200 | 6.300 | 6.060 | 6.180 | 6.180 | 12,574,682 |
| 02 Feb 2024 | 6.350 | 6.680 | 6.230 | 6.310 | 6.310 | 10,675,474 |
| 01 Feb 2024 | 6.440 | 6.540 | 6.300 | 6.350 | 6.350 | 13,628,229 |
| 31 Jan 2024 | 6.560 | 6.760 | 6.360 | 6.450 | 6.450 | 18,891,627 |
| 30 Jan 2024 | 6.660 | 6.660 | 6.320 | 6.550 | 6.550 | 22,364,014 |
| 29 Jan 2024 | 6.820 | 7.050 | 6.750 | 6.810 | 6.810 | 20,812,149 |
| 26 Jan 2024 | 7.070 | 7.070 | 6.750 | 6.820 | 6.820 | 26,233,559 |
| 25 Jan 2024 | 7.300 | 7.300 | 6.960 | 7.170 | 7.170 | 14,804,782 |
| 24 Jan 2024 | 7.180 | 7.350 | 7.080 | 7.300 | 7.300 | 11,409,427 |
| 23 Jan 2024 | 6.970 | 7.280 | 6.820 | 7.050 | 7.050 | 10,786,727 |
| 22 Jan 2024 | 7.050 | 7.060 | 6.740 | 6.850 | 6.850 | 14,138,066 |
| 19 Jan 2024 | 7.200 | 7.240 | 6.970 | 7.040 | 7.040 | 8,784,687 |
| 18 Jan 2024 | 7.120 | 7.370 | 7.090 | 7.320 | 7.320 | 9,617,795 |
| 17 Jan 2024 | 7.290 | 7.390 | 6.970 | 7.120 | 7.120 | 16,695,763 |
| 16 Jan 2024 | 7.580 | 7.730 | 7.380 | 7.410 | 7.410 | 9,300,853 |
| 15 Jan 2024 | 7.610 | 7.610 | 7.610 | 7.610 | 7.610 | - |
| 12 Jan 2024 | 7.730 | 7.810 | 7.610 | 7.630 | 7.630 | 5,579,630 |
| 11 Jan 2024 | 7.690 | 7.890 | 7.640 | 7.730 | 7.730 | 7,571,838 |
| 10 Jan 2024 | 7.750 | 7.900 | 7.630 | 7.750 | 7.750 | 10,955,047 |
| 09 Jan 2024 | 7.930 | 7.950 | 7.710 | 7.750 | 7.750 | 9,438,660 |
| 08 Jan 2024 | 8.500 | 8.690 | 7.900 | 7.930 | 7.930 | 11,277,115 |
| 05 Jan 2024 | 8.530 | 8.720 | 8.460 | 8.580 | 8.580 | 6,777,640 |
| 04 Jan 2024 | 8.550 | 8.640 | 8.380 | 8.530 | 8.530 | 8,872,582 |
| 03 Jan 2024 | 8.380 | 8.630 | 8.290 | 8.550 | 8.550 | 11,746,307 |
| 02 Jan 2024 | 8.800 | 8.870 | 8.320 | 8.420 | 8.420 | 9,447,125 |
| 29 Dec 2023 | 8.800 | 8.850 | 8.610 | 8.760 | 8.760 | 9,028,911 |
| 28 Dec 2023 | 8.480 | 8.770 | 8.360 | 8.740 | 8.740 | 9,152,014 |
| 27 Dec 2023 | 8.480 | 8.520 | 8.250 | 8.390 | 8.390 | 6,856,245 |
| 22 Dec 2023 | 8.340 | 8.650 | 8.250 | 8.370 | 8.370 | 8,224,398 |
| 21 Dec 2023 | 8.700 | 8.700 | 8.170 | 8.340 | 8.340 | 10,673,195 |
| 20 Dec 2023 | 8.350 | 8.450 | 8.170 | 8.260 | 8.260 | 9,775,547 |
| 19 Dec 2023 | 8.220 | 8.410 | 8.220 | 8.260 | 8.260 | 5,704,212 |
| 18 Dec 2023 | 8.300 | 8.300 | 8.010 | 8.250 | 8.250 | 11,060,246 |
| 15 Dec 2023 | 8.100 | 8.480 | 8.060 | 8.320 | 8.320 | 20,825,382 |
| 14 Dec 2023 | 8.160 | 8.600 | 8.120 | 8.250 | 8.250 | 15,543,264 |
| 13 Dec 2023 | 8.590 | 8.600 | 8.100 | 8.160 | 8.160 | 17,564,068 |
| 12 Dec 2023 | 8.620 | 8.730 | 8.520 | 8.650 | 8.650 | 7,629,213 |
| 11 Dec 2023 | 8.380 | 8.620 | 8.380 | 8.540 | 8.540 | 7,519,531 |
| 08 Dec 2023 | 8.510 | 8.730 | 8.480 | 8.490 | 8.490 | 6,387,627 |
| 07 Dec 2023 | 8.580 | 8.590 | 8.420 | 8.510 | 8.510 | 3,166,328 |
| 06 Dec 2023 | 8.460 | 8.780 | 8.440 | 8.640 | 8.640 | 3,433,496 |
| 05 Dec 2023 | 8.600 | 8.670 | 8.360 | 8.450 | 8.450 | 4,502,313 |
| 04 Dec 2023 | 8.850 | 9.030 | 8.560 | 8.620 | 8.620 | 5,362,419 |
| 01 Dec 2023 | 8.990 | 9.130 | 8.630 | 8.650 | 8.650 | 10,581,696 |
| 30 Nov 2023 | 8.810 | 9.070 | 8.810 | 8.990 | 8.990 | 10,795,538 |
| 29 Nov 2023 | 9.400 | 9.400 | 8.820 | 8.890 | 8.890 | 5,687,998 |
| *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.