Xinyi Glass Holdings Limited (HKG:0868)
Hong Kong · Delayed Price · Currency is HKD 9.09
-0.29 (-3.09%)
Oct 31, 2025, 4:08 PM HKT
Xinyi Glass Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 9.33 | 9.37 | 9.07 | 9.09 | 9.09 | -3.09% | 5,232,134 |
| 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% | 6,380,453 |
| Oct 27, 2025 | 9.24 | 9.48 | 9.20 | 9.35 | 9.35 | 2.19% | 10,649,237 |
| Oct 24, 2025 | 9.08 | 9.18 | 9.08 | 9.15 | 9.15 | 0.77% | 6,041,020 |
| Oct 23, 2025 | 9.15 | 9.24 | 8.96 | 9.08 | 9.08 | -0.44% | 7,869,811 |
| 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% | 12,951,127 |
| Oct 20, 2025 | 8.89 | 9.07 | 8.69 | 9.00 | 9.00 | 3.09% | 10,868,406 |
| Oct 17, 2025 | 8.78 | 8.88 | 8.62 | 8.73 | 8.73 | -0.57% | 14,956,591 |
| Oct 16, 2025 | 8.52 | 8.83 | 8.50 | 8.78 | 8.78 | 2.45% | 14,724,668 |
| Oct 15, 2025 | 8.66 | 8.74 | 8.45 | 8.57 | 8.57 | 1.06% | 22,171,756 |
| Oct 14, 2025 | 8.80 | 8.95 | 8.45 | 8.48 | 8.48 | -3.64% | 13,339,494 |
| Oct 13, 2025 | 8.87 | 8.87 | 8.45 | 8.80 | 8.80 | -3.30% | 17,711,391 |
| Oct 10, 2025 | 9.10 | 9.12 | 8.81 | 9.10 | 9.10 | -0.11% | 11,352,523 |
| Oct 9, 2025 | 9.16 | 9.25 | 9.07 | 9.11 | 9.11 | -0.87% | 9,921,630 |
| 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% | 8,488,565 |
| Sep 30, 2025 | 8.95 | 9.02 | 8.83 | 9.02 | 9.02 | 0.78% | 10,395,268 |
| Sep 29, 2025 | 8.67 | 8.99 | 8.64 | 8.95 | 8.95 | 3.11% | 11,235,656 |
| 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% | 14,694,491 |
| Sep 24, 2025 | 8.57 | 8.98 | 8.45 | 8.91 | 8.91 | 3.97% | 16,623,855 |
| 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% | 16,147,146 |
| Sep 17, 2025 | 9.17 | 9.17 | 8.71 | 8.84 | 8.84 | -3.60% | 24,582,992 |
| Sep 16, 2025 | 8.80 | 9.25 | 8.77 | 9.17 | 9.17 | 4.92% | 31,562,250 |
| Sep 15, 2025 | 8.78 | 8.85 | 8.64 | 8.74 | 8.74 | -0.46% | 10,026,420 |
| Sep 12, 2025 | 8.79 | 8.90 | 8.66 | 8.78 | 8.78 | 0.11% | 12,399,618 |
| Sep 11, 2025 | 8.55 | 8.86 | 8.38 | 8.77 | 8.77 | 2.21% | 14,468,914 |
| Sep 10, 2025 | 8.73 | 8.75 | 8.37 | 8.58 | 8.58 | -1.72% | 15,758,790 |
| Sep 9, 2025 | 8.72 | 8.81 | 8.60 | 8.73 | 8.73 | -0.11% | 10,267,864 |
| Sep 8, 2025 | 8.55 | 8.75 | 8.43 | 8.74 | 8.74 | 2.22% | 12,307,392 |
| Sep 5, 2025 | 8.19 | 8.58 | 8.19 | 8.55 | 8.55 | 4.65% | 18,488,886 |
| Sep 4, 2025 | 8.34 | 8.38 | 8.10 | 8.17 | 8.17 | -0.97% | 11,578,539 |
| Sep 3, 2025 | 8.36 | 8.44 | 8.17 | 8.25 | 8.25 | -1.32% | 17,327,077 |
| Sep 2, 2025 | 8.52 | 8.56 | 8.27 | 8.36 | 8.36 | -2.22% | 11,354,000 |
| Sep 1, 2025 | 8.50 | 8.64 | 8.44 | 8.55 | 8.55 | 0.47% | 11,418,194 |
| Aug 29, 2025 | 8.43 | 8.61 | 8.41 | 8.51 | 8.51 | 0.95% | 6,274,889 |
| Aug 28, 2025 | 8.49 | 8.59 | 8.25 | 8.43 | 8.43 | -0.71% | 10,735,935 |
| Aug 27, 2025 | 8.73 | 8.74 | 8.40 | 8.49 | 8.49 | -2.75% | 10,263,931 |
| Aug 26, 2025 | 8.71 | 8.88 | 8.62 | 8.73 | 8.73 | 0.23% | 12,685,466 |
| Aug 25, 2025 | 8.57 | 8.82 | 8.52 | 8.71 | 8.71 | 2.35% | 17,594,368 |
| Aug 22, 2025 | 8.59 | 8.59 | 8.30 | 8.51 | 8.51 | -0.47% | 9,876,802 |
| Aug 21, 2025 | 8.41 | 8.57 | 8.40 | 8.55 | 8.55 | 0.59% | 7,902,417 |
| Aug 20, 2025 | 8.46 | 8.55 | 8.37 | 8.50 | 8.50 | -0.12% | 11,295,688 |