Singapore markets closed

Xinyi Glass Holdings Limited (0868.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
9.640-0.380 (-3.79%)
At close: 04:08PM HKT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 20249.8709.8909.5309.6409.6407,573,093
22 May 20249.85010.2409.85010.02010.0207,285,000
21 May 202410.22010.3409.8109.8509.85011,522,419
20 May 202410.10010.64010.10010.22010.22017,571,983
17 May 20249.69010.1609.63010.06010.06016,315,260
16 May 20249.4809.7309.3609.6909.69016,315,722
14 May 202410.12010.1809.1009.3309.33035,203,062
13 May 202410.02010.3809.91010.32010.32013,707,065
10 May 202410.20010.2409.84010.08010.0809,624,083
09 May 20249.78010.1009.72010.04010.0407,503,310
08 May 202410.00010.1009.6809.7209.72010,920,189
07 May 20249.93010.2009.80010.00010.00018,215,893
06 May 20249.0009.9109.0009.8909.89030,286,316
03 May 20248.7409.0608.7008.8608.8606,245,628
02 May 20248.3908.8008.3408.6708.6707,620,096
30 Apr 20248.7408.7508.3708.4208.4206,989,845
29 Apr 20248.4008.8508.4008.7208.72011,526,476
26 Apr 20248.2108.4808.1308.4008.4007,841,049
25 Apr 20248.1308.3108.0808.2008.2007,428,561
24 Apr 20247.8608.1407.8308.1308.1309,544,676
23 Apr 20247.9808.0107.8507.8807.8806,925,295
22 Apr 20247.8208.0107.8107.8607.8604,999,073
19 Apr 20247.8107.9407.7207.8207.82010,487,121
18 Apr 20248.2408.2507.8107.8807.88017,660,601
17 Apr 20248.0308.3107.9908.2408.24010,533,208
16 Apr 20248.1808.1807.9908.0308.03012,045,007
15 Apr 20248.4408.4608.1708.2408.24010,824,591
12 Apr 20248.8108.9308.4708.5108.51011,721,544
11 Apr 20248.7308.8708.6108.8108.8108,857,254
10 Apr 20248.9609.0108.7508.9308.93010,147,704
09 Apr 20248.6109.0208.6108.9408.94010,193,434
08 Apr 20248.5608.8508.4708.5808.58015,055,129
05 Apr 20248.8408.9608.4608.6308.63014,559,148
03 Apr 20248.2608.7308.2108.5908.59016,935,933
02 Apr 20248.4108.6008.2208.2608.26014,704,459
28 Mar 20248.0008.3108.0008.2908.29011,052,749
27 Mar 20248.1808.3307.9908.0208.02010,048,434
26 Mar 20248.2008.4208.1208.1808.1809,154,148
25 Mar 20248.2708.2908.2408.2708.2709,314,599
22 Mar 20248.8108.8108.3008.3708.37015,861,657
21 Mar 20248.8608.9808.7608.8108.8109,074,777
20 Mar 20248.7008.9608.6508.7508.7509,096,000
19 Mar 20248.9008.9908.7108.7508.75014,687,930
18 Mar 20249.1809.1808.8208.9608.96014,475,944
15 Mar 20249.1409.3409.0709.1609.16060,366,102
14 Mar 20249.3609.5409.1209.2209.22022,920,774
13 Mar 20249.5409.5709.3009.3609.36014,095,854
12 Mar 20249.5309.6709.2609.6009.60014,784,385
11 Mar 20249.0509.6308.9609.4809.48023,199,810
08 Mar 20248.6509.2008.6209.0509.05020,061,688
07 Mar 20248.5508.9208.5208.6408.64015,100,900
06 Mar 20248.0208.6808.0008.5908.59018,527,748
05 Mar 20247.8908.1607.8208.0808.08016,492,553
04 Mar 20248.0408.1607.8308.0608.06011,399,427
01 Mar 20247.8708.1807.6508.0408.04064,258,151
29 Feb 20247.7008.1407.4908.0008.000149,817,670
28 Feb 20247.6207.9007.6207.6307.63025,725,811
27 Feb 20247.3507.7206.8607.6207.62027,521,744
26 Feb 20247.3407.4907.2407.3907.39014,050,203
23 Feb 20247.5407.5407.2407.3607.36011,091,200
22 Feb 20247.2307.6107.1507.5707.57019,874,137
21 Feb 20247.0907.3606.8907.2307.23023,527,505
20 Feb 20246.8807.1506.8407.0807.0808,727,041
19 Feb 20247.1307.1306.8506.8806.8807,182,638
16 Feb 20246.7607.2406.7107.1607.1609,357,319
15 Feb 20246.5606.8106.5206.7206.72010,001,520
14 Feb 20246.3006.6706.0106.6206.62019,719,143
09 Feb 20246.6606.6606.3606.4306.4305,183,820
08 Feb 20246.5706.8406.5706.6606.66012,106,124
07 Feb 20246.5106.6906.4406.5606.56014,854,028
06 Feb 20246.1906.5706.1306.4906.49014,630,993
05 Feb 20246.2006.3006.0606.1806.18012,574,682
02 Feb 20246.3506.6806.2306.3106.31010,675,474
01 Feb 20246.4406.5406.3006.3506.35013,628,229
31 Jan 20246.5606.7606.3606.4506.45018,891,627
30 Jan 20246.6606.6606.3206.5506.55022,364,014
29 Jan 20246.8207.0506.7506.8106.81020,812,149
26 Jan 20247.0707.0706.7506.8206.82026,233,559
25 Jan 20247.3007.3006.9607.1707.17014,804,782
24 Jan 20247.1807.3507.0807.3007.30011,409,427
23 Jan 20246.9707.2806.8207.0507.05010,786,727
22 Jan 20247.0507.0606.7406.8506.85014,138,066
19 Jan 20247.2007.2406.9707.0407.0408,784,687
18 Jan 20247.1207.3707.0907.3207.3209,617,795
17 Jan 20247.2907.3906.9707.1207.12016,695,763
16 Jan 20247.5807.7307.3807.4107.4109,300,853
15 Jan 20247.6407.6807.3707.5807.5808,858,516
12 Jan 20247.7307.8107.6107.6307.6305,579,630
11 Jan 20247.6907.8907.6407.7307.7307,571,838
10 Jan 20247.7507.9007.6307.7507.75010,955,047
09 Jan 20247.9307.9507.7107.7507.7509,438,660
08 Jan 20248.5008.6907.9007.9307.93011,277,115
05 Jan 20248.5308.7208.4608.5808.5806,777,640
04 Jan 20248.5508.6408.3808.5308.5308,872,582
03 Jan 20248.3808.6308.2908.5508.55011,746,307
02 Jan 20248.8008.8708.3208.4208.4209,447,125
29 Dec 20238.8008.8508.6108.7608.7609,028,911
28 Dec 20238.4808.7708.3608.7408.7409,152,014
27 Dec 20238.4808.5208.2508.3908.3906,856,245
22 Dec 20238.3408.6508.2508.3708.3708,224,398
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...