Xinyi Glass Holdings Limited (0868.HK) HKSE
10.44
-0.56(-5.09%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
10.44
-0.56(-5.09%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 11 | 10.44 | 10.44 | 11 | 10.41 | 10.41M |
| March 12, 2026 | 10.79 | 11 | 11 | 11.01 | 10.62 | 10.05M |
| March 11, 2026 | 10.62 | 10.73 | 10.73 | 10.93 | 10.62 | 10.95M |
| March 10, 2026 | 10.8 | 10.62 | 10.62 | 10.81 | 10.58 | 2.67M |
| March 09, 2026 | 10.65 | 10.56 | 10.56 | 10.65 | 10.2 | 16M |
| March 06, 2026 | 10.8 | 10.88 | 10.88 | 10.88 | 10.56 | 18.46M |
| March 05, 2026 | 10.95 | 10.8 | 10.8 | 11.23 | 10.6 | 18.7M |
| March 04, 2026 | 11.3 | 10.89 | 10.89 | 11.3 | 10.69 | 16.87M |
| March 03, 2026 | 11.67 | 11.3 | 11.3 | 12 | 11.2 | 30.75M |
| March 02, 2026 | 10.52 | 11.67 | 11.67 | 12.35 | 10.52 | 67.26M |
| February 27, 2026 | 10.2 | 10.38 | 10.38 | 10.38 | 9.99 | 21.9M |
| February 26, 2026 | 10.38 | 10.05 | 10.05 | 10.38 | 9.88 | 25.79M |
| February 25, 2026 | 10.5 | 10.29 | 10.29 | 10.68 | 10.17 | 19.32M |
| February 24, 2026 | 10.26 | 10.28 | 10.28 | 10.45 | 10.07 | 15.73M |
| February 23, 2026 | 10.06 | 10.26 | 10.26 | 10.31 | 9.92 | 6.96M |
| February 20, 2026 | 10.39 | 10.06 | 0 | 10.39 | 10 | 8.72M |
| February 16, 2026 | 10.48 | 10.38 | 0 | 10.53 | 10.17 | 5.8M |
| February 13, 2026 | 10.5 | 10.23 | 0 | 10.5 | 10.06 | 16.86M |
| February 12, 2026 | 10.73 | 10.38 | 0 | 10.73 | 10.3 | 13.18M |
| February 11, 2026 | 10.49 | 10.54 | 0 | 10.73 | 10.37 | 9.38M |
| February 10, 2026 | 10.55 | 10.49 | 0 | 10.77 | 10.43 | 11.57M |
| February 09, 2026 | 10.61 | 10.57 | 0 | 11.2 | 10.47 | 21.67M |
| February 06, 2026 | 10.71 | 10.61 | 0 | 10.79 | 10.55 | 9.26M |
| February 05, 2026 | 10.61 | 10.81 | 0 | 10.86 | 10.37 | 20.14M |
| February 04, 2026 | 10.21 | 10.81 | 0 | 10.98 | 10.14 | 25.8M |
| February 03, 2026 | 9.99 | 10.21 | 0 | 10.25 | 9.9 | 13.45M |
| February 02, 2026 | 10.19 | 9.95 | 0 | 10.21 | 9.87 | 20.84M |
| January 30, 2026 | 10.37 | 10.22 | 0 | 10.42 | 10.12 | 23.55M |
| January 29, 2026 | 9.74 | 10.46 | 0 | 10.5 | 9.63 | 35.34M |
| January 28, 2026 | 9.21 | 9.74 | 0 | 9.87 | 9.21 | 28.86M |
| January 27, 2026 | 9.16 | 9.2 | 0 | 9.39 | 9.04 | 15.43M |
| January 26, 2026 | 9.06 | 9.16 | 0 | 9.16 | 8.9 | 18.23M |
| January 23, 2026 | 8.61 | 9.01 | 0 | 9.17 | 8.61 | 18.32M |
| January 22, 2026 | 8.59 | 8.8 | 0 | 8.8 | 8.57 | 9.03M |
| January 21, 2026 | 8.43 | 8.58 | 0 | 8.6 | 8.36 | 11.84M |
| January 20, 2026 | 8.44 | 8.43 | 0 | 8.52 | 8.34 | 6.49M |
| January 19, 2026 | 8.5 | 8.46 | 0 | 8.64 | 8.39 | 8.84M |
| January 16, 2026 | 8.46 | 8.5 | 0 | 8.67 | 8.46 | 10.12M |
| January 15, 2026 | 8.35 | 8.46 | 0 | 8.5 | 8.3 | 10.28M |
| January 14, 2026 | 8.8 | 8.37 | 0 | 8.8 | 8.31 | 15.61M |
| January 13, 2026 | 8.74 | 8.71 | 0 | 8.85 | 8.67 | 6.92M |
| January 12, 2026 | 8.51 | 8.69 | 0 | 8.85 | 8.5 | 8.3M |
| January 09, 2026 | 8.71 | 8.51 | 0 | 8.73 | 8.47 | 5.61M |
| January 08, 2026 | 8.73 | 8.73 | 0 | 8.76 | 8.6 | 4.38M |
| January 07, 2026 | 9.03 | 8.73 | 0 | 9.06 | 8.71 | 9.82M |
| January 06, 2026 | 8.73 | 9.03 | 0 | 9.14 | 8.72 | 13.25M |
| January 05, 2026 | 8.46 | 8.7 | 0 | 8.76 | 8.38 | 13.82M |
| January 02, 2026 | 8.27 | 8.49 | 0 | 8.49 | 8.27 | 5.7M |
| December 31, 2025 | 8.4 | 8.27 | 0 | 8.51 | 8.22 | 7.64M |
| December 30, 2025 | 8.47 | 8.4 | 0 | 8.48 | 8.32 | 11.7M |
| December 29, 2025 | 8.62 | 8.49 | 0 | 8.68 | 8.47 | 6.15M |
| December 24, 2025 | 8.44 | 8.61 | 0 | 8.72 | 8.44 | 6.82M |
| December 23, 2025 | 8.43 | 8.5 | 0 | 8.56 | 8.4 | 9.79M |
| December 22, 2025 | 8.34 | 8.43 | 0 | 8.5 | 8.3 | 8.41M |
| December 19, 2025 | 8.12 | 8.23 | 0 | 8.33 | 8.08 | 15.06M |
| December 18, 2025 | 8.04 | 8.08 | 0 | 8.11 | 7.98 | 9.52M |
| December 17, 2025 | 8.12 | 8.07 | 0 | 8.13 | 7.94 | 8.9M |
| December 16, 2025 | 8.22 | 8.12 | 0 | 8.24 | 8 | 8.45M |
| December 15, 2025 | 8.2 | 8.24 | 0 | 8.42 | 8.2 | 10.05M |
| December 12, 2025 | 8.13 | 8.46 | 0 | 8.48 | 8.13 | 16.29M |