Xinyi Glass Holdings Limited (HKG:0868)
Hong Kong · Delayed Price · Currency is HKD 8.57
-0.09 (-1.04%)
At close: Nov 28, 2025
Xinyi Glass Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 8.71 | 8.71 | 8.53 | 8.57 | 8.57 | -1.04% | 8,838,207 |
| Nov 27, 2025 | 8.81 | 8.81 | 8.62 | 8.66 | 8.66 | -0.35% | 6,473,206 |
| Nov 26, 2025 | 8.74 | 8.80 | 8.66 | 8.69 | 8.69 | 0.58% | 5,926,204 |
| Nov 25, 2025 | 8.83 | 8.88 | 8.56 | 8.64 | 8.64 | -2.15% | 7,817,150 |
| Nov 24, 2025 | 8.80 | 8.83 | 8.51 | 8.83 | 8.83 | 0.57% | 13,238,860 |
| Nov 21, 2025 | 9.26 | 9.26 | 8.77 | 8.78 | 8.78 | -3.62% | 9,488,220 |
| Nov 20, 2025 | 9.33 | 9.33 | 9.03 | 9.11 | 9.11 | -0.33% | 7,314,023 |
| Nov 19, 2025 | 9.28 | 9.28 | 9.02 | 9.14 | 9.14 | 0.44% | 6,752,182 |
| Nov 18, 2025 | 9.21 | 9.26 | 9.04 | 9.10 | 9.10 | -2.26% | 8,494,872 |
| Nov 17, 2025 | 9.31 | 9.31 | 9.18 | 9.31 | 9.31 | - | 4,733,062 |
| Nov 14, 2025 | 9.42 | 9.49 | 9.29 | 9.31 | 9.31 | -1.59% | 6,414,396 |
| Nov 13, 2025 | 9.36 | 9.50 | 9.30 | 9.46 | 9.46 | 1.07% | 6,123,329 |
| Nov 12, 2025 | 9.68 | 9.71 | 9.32 | 9.36 | 9.36 | -3.51% | 9,962,176 |
| Nov 11, 2025 | 9.58 | 9.73 | 9.58 | 9.70 | 9.70 | 1.36% | 6,337,604 |
| Nov 10, 2025 | 9.61 | 9.68 | 9.38 | 9.57 | 9.57 | -0.10% | 10,177,860 |
| Nov 7, 2025 | 9.54 | 9.64 | 9.47 | 9.58 | 9.58 | -0.31% | 8,606,753 |
| Nov 6, 2025 | 9.50 | 9.72 | 9.45 | 9.61 | 9.61 | 2.23% | 10,671,830 |
| Nov 5, 2025 | 9.19 | 9.47 | 8.99 | 9.40 | 9.40 | 2.29% | 9,361,381 |
| Nov 4, 2025 | 9.22 | 9.44 | 9.15 | 9.19 | 9.19 | -0.33% | 8,943,289 |
| Nov 3, 2025 | 9.09 | 9.25 | 8.95 | 9.22 | 9.22 | 1.43% | 6,107,171 |
| Oct 31, 2025 | 9.33 | 9.37 | 9.07 | 9.09 | 9.09 | -3.09% | 5,228,134 |
| Oct 30, 2025 | 9.48 | 9.59 | 9.35 | 9.38 | 9.38 | 0.21% | 7,894,353 |
| Oct 28, 2025 | 9.35 | 9.47 | 9.27 | 9.36 | 9.36 | 0.11% | 6,378,453 |
| Oct 27, 2025 | 9.24 | 9.48 | 9.20 | 9.35 | 9.35 | 2.19% | 10,649,230 |
| Oct 24, 2025 | 9.08 | 9.18 | 9.08 | 9.15 | 9.15 | 0.77% | 6,038,020 |
| Oct 23, 2025 | 9.15 | 9.24 | 8.96 | 9.08 | 9.08 | -0.44% | 7,861,811 |
| Oct 22, 2025 | 9.09 | 9.14 | 8.90 | 9.12 | 9.12 | 0.33% | 7,511,745 |
| Oct 21, 2025 | 9.01 | 9.17 | 8.98 | 9.09 | 9.09 | 1.00% | 12,948,120 |
| Oct 20, 2025 | 8.89 | 9.07 | 8.69 | 9.00 | 9.00 | 3.09% | 10,868,400 |
| Oct 17, 2025 | 8.78 | 8.88 | 8.62 | 8.73 | 8.73 | -0.57% | 14,956,590 |
| Oct 16, 2025 | 8.52 | 8.83 | 8.50 | 8.78 | 8.78 | 2.45% | 14,702,660 |
| Oct 15, 2025 | 8.66 | 8.74 | 8.45 | 8.57 | 8.57 | 1.06% | 22,169,750 |
| Oct 14, 2025 | 8.80 | 8.95 | 8.45 | 8.48 | 8.48 | -3.64% | 13,339,490 |
| Oct 13, 2025 | 8.87 | 8.87 | 8.45 | 8.80 | 8.80 | -3.30% | 17,711,390 |
| Oct 10, 2025 | 9.10 | 9.12 | 8.81 | 9.10 | 9.10 | -0.11% | 11,333,520 |
| Oct 9, 2025 | 9.16 | 9.25 | 9.07 | 9.11 | 9.11 | -0.87% | 9,912,630 |
| Oct 8, 2025 | 9.22 | 9.24 | 8.97 | 9.19 | 9.19 | 0.11% | 3,998,984 |
| Oct 6, 2025 | 9.24 | 9.24 | 9.10 | 9.18 | 9.18 | -0.54% | 2,842,578 |
| Oct 3, 2025 | 9.21 | 9.26 | 9.10 | 9.23 | 9.23 | 0.22% | 3,755,751 |
| Oct 2, 2025 | 9.05 | 9.28 | 8.99 | 9.21 | 9.21 | 2.11% | 8,451,565 |
| Sep 30, 2025 | 8.95 | 9.02 | 8.83 | 9.02 | 9.02 | 0.78% | 10,394,260 |
| Sep 29, 2025 | 8.67 | 8.99 | 8.64 | 8.95 | 8.95 | 3.11% | 11,234,650 |
| Sep 26, 2025 | 8.70 | 8.87 | 8.60 | 8.68 | 8.68 | -0.12% | 10,823,420 |
| Sep 25, 2025 | 8.90 | 8.90 | 8.68 | 8.69 | 8.69 | -2.47% | 14,694,490 |
| Sep 24, 2025 | 8.57 | 8.98 | 8.45 | 8.91 | 8.91 | 3.97% | 16,623,850 |
| Sep 23, 2025 | 8.57 | 8.58 | 8.42 | 8.57 | 8.57 | - | 9,300,615 |
| Sep 22, 2025 | 8.70 | 8.70 | 8.43 | 8.57 | 8.57 | -1.49% | 11,261,730 |
| Sep 19, 2025 | 8.78 | 8.85 | 8.69 | 8.70 | 8.70 | -0.91% | 8,594,991 |
| Sep 18, 2025 | 8.84 | 8.90 | 8.64 | 8.78 | 8.78 | -0.68% | 16,147,140 |
| Sep 17, 2025 | 9.17 | 9.17 | 8.71 | 8.84 | 8.84 | -3.60% | 24,582,990 |