Xinyi Glass Holdings Limited (HKG:0868)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
8.92
+0.24 (2.76%)
Sep 29, 2025, 2:45 PM HKT

Xinyi Glass Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20258.708.878.608.688.68-0.12%10,823,420
Sep 25, 20258.908.908.688.698.69-2.47%14,694,491
Sep 24, 20258.578.988.458.918.913.97%16,623,855
Sep 23, 20258.578.588.428.578.57-9,300,615
Sep 22, 20258.708.708.438.578.57-1.49%11,261,730
Sep 19, 20258.788.858.698.708.70-0.91%8,594,991
Sep 18, 20258.848.908.648.788.78-0.68%16,147,146
Sep 17, 20259.179.178.718.848.84-3.60%24,582,992
Sep 16, 20258.809.258.779.179.174.92%31,562,250
Sep 15, 20258.788.858.648.748.74-0.46%10,026,420
Sep 12, 20258.798.908.668.788.780.11%12,399,618
Sep 11, 20258.558.868.388.778.772.21%14,468,914
Sep 10, 20258.738.758.378.588.58-1.72%15,758,790
Sep 9, 20258.728.818.608.738.73-0.11%10,267,864
Sep 8, 20258.558.758.438.748.742.22%12,307,392
Sep 5, 20258.198.588.198.558.554.65%18,488,886
Sep 4, 20258.348.388.108.178.17-0.97%11,578,539
Sep 3, 20258.368.448.178.258.25-1.32%17,327,077
Sep 2, 20258.528.568.278.368.36-2.22%11,354,000
Sep 1, 20258.508.648.448.558.550.47%11,418,194
Aug 29, 20258.438.618.418.518.510.95%6,274,889
Aug 28, 20258.498.598.258.438.43-0.71%10,735,935
Aug 27, 20258.738.748.408.498.49-2.75%10,263,931
Aug 26, 20258.718.888.628.738.730.23%12,685,466
Aug 25, 20258.578.828.528.718.712.35%17,594,368
Aug 22, 20258.598.598.308.518.51-0.47%9,876,802
Aug 21, 20258.418.578.408.558.550.59%7,902,417
Aug 20, 20258.468.558.378.508.50-0.12%11,295,688
Aug 19, 20258.788.818.468.518.51-3.19%10,115,343
Aug 18, 20258.768.988.748.798.79-10,854,373
Aug 15, 20258.528.868.418.798.793.17%14,354,530
Aug 14, 20258.658.678.478.528.52-2.07%11,159,278
Aug 13, 20258.698.728.588.708.570.81%10,271,504
Aug 12, 20258.578.648.478.638.511.53%11,776,750
Aug 11, 20258.388.628.318.508.381.80%11,795,002
Aug 8, 20258.298.568.298.358.230.85%15,985,570
Aug 7, 20258.068.298.048.288.162.60%17,718,765
Aug 6, 20257.938.107.808.077.951.77%18,690,377
Aug 5, 20257.868.037.727.937.821.41%21,664,859
Aug 4, 20258.128.147.777.827.71-3.81%20,725,893
Aug 1, 20258.108.378.018.138.010.37%17,513,172
Jul 31, 20258.548.548.068.107.98-5.15%21,897,050
Jul 30, 20258.498.758.298.548.420.83%21,837,349
Jul 29, 20258.408.498.168.478.350.47%22,077,773
Jul 28, 20258.778.778.358.438.31-4.53%35,198,446
Jul 25, 20258.969.148.768.838.70-0.67%23,274,930
Jul 24, 20258.589.018.358.898.763.61%40,614,290
Jul 23, 20258.759.118.508.588.46-1.94%28,215,407
Jul 22, 20258.198.768.088.758.627.23%31,923,224
Jul 21, 20258.118.177.988.168.04-0.24%19,573,455