Xinyi Glass Holdings Limited (HKG:0868)
Hong Kong · Delayed Price · Currency is HKD 10.65
+0.03 (0.28%)
Mar 18, 2026, 2:45 PM HKT
Xinyi Glass Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 10.60 | 10.75 | 10.49 | 10.62 | - | 1.63% | 12,936,728 |
| Mar 16, 2026 | 10.20 | 10.58 | 10.15 | 10.45 | 10.45 | 0.10% | 13,243,710 |
| Mar 13, 2026 | 11.00 | 11.00 | 10.41 | 10.44 | 10.44 | -5.09% | 11,336,700 |
| Mar 12, 2026 | 10.79 | 11.01 | 10.62 | 11.00 | 11.00 | 2.52% | 10,045,800 |
| Mar 11, 2026 | 10.62 | 10.93 | 10.62 | 10.73 | 10.73 | 1.04% | 10,950,220 |
| Mar 10, 2026 | 10.80 | 10.81 | 10.54 | 10.62 | 10.62 | 0.57% | 11,199,760 |
| Mar 9, 2026 | 10.65 | 10.65 | 10.20 | 10.56 | 10.56 | -2.94% | 16,671,740 |
| Mar 6, 2026 | 10.80 | 10.88 | 10.56 | 10.88 | 10.88 | 0.74% | 18,451,340 |
| Mar 5, 2026 | 10.95 | 11.23 | 10.60 | 10.80 | 10.80 | -1.37% | 18,681,930 |
| Mar 4, 2026 | 11.30 | 11.30 | 10.69 | 10.95 | 10.95 | -3.10% | 31,346,900 |
| Mar 3, 2026 | 11.67 | 12.00 | 11.20 | 11.30 | 11.30 | -3.17% | 30,751,690 |
| Mar 2, 2026 | 10.52 | 12.35 | 10.52 | 11.67 | 11.67 | 12.43% | 67,256,390 |
| Feb 27, 2026 | 10.20 | 10.38 | 9.99 | 10.38 | 10.38 | 3.28% | 21,899,200 |
| Feb 26, 2026 | 10.38 | 10.38 | 9.88 | 10.05 | 10.05 | -2.33% | 25,790,360 |
| Feb 25, 2026 | 10.50 | 10.68 | 10.17 | 10.29 | 10.29 | 0.10% | 19,324,260 |
| Feb 24, 2026 | 10.26 | 10.45 | 10.07 | 10.28 | 10.28 | 0.19% | 15,729,020 |
| Feb 23, 2026 | 10.06 | 10.31 | 9.92 | 10.26 | 10.26 | 1.99% | 6,942,868 |
| Feb 20, 2026 | 10.39 | 10.39 | 10.00 | 10.06 | 10.06 | -3.08% | 8,697,180 |
| Feb 16, 2026 | 10.48 | 10.53 | 10.17 | 10.38 | 10.38 | 1.47% | 5,800,195 |
| Feb 13, 2026 | 10.50 | 10.50 | 10.06 | 10.23 | 10.23 | -1.45% | 16,833,880 |
| Feb 12, 2026 | 10.73 | 10.73 | 10.30 | 10.38 | 10.38 | -1.52% | 13,154,450 |
| Feb 11, 2026 | 10.49 | 10.73 | 10.37 | 10.54 | 10.54 | 0.48% | 9,381,737 |
| Feb 10, 2026 | 10.55 | 10.77 | 10.43 | 10.49 | 10.49 | -0.76% | 11,567,590 |
| Feb 9, 2026 | 10.61 | 11.20 | 10.47 | 10.57 | 10.57 | -0.38% | 21,670,140 |
| Feb 6, 2026 | 10.71 | 10.79 | 10.55 | 10.61 | 10.61 | -1.85% | 9,258,745 |
| Feb 5, 2026 | 10.61 | 10.86 | 10.37 | 10.81 | 10.81 | - | 20,111,100 |
| Feb 4, 2026 | 10.21 | 10.98 | 10.14 | 10.81 | 10.81 | 5.88% | 25,801,780 |
| Feb 3, 2026 | 9.99 | 10.25 | 9.90 | 10.21 | 10.21 | 2.61% | 13,414,240 |
| Feb 2, 2026 | 10.19 | 10.21 | 9.87 | 9.95 | 9.95 | -2.64% | 20,838,420 |
| Jan 30, 2026 | 10.37 | 10.42 | 10.12 | 10.22 | 10.22 | -2.29% | 23,550,134 |
| Jan 29, 2026 | 9.74 | 10.50 | 9.63 | 10.46 | 10.46 | 7.39% | 35,344,941 |
| Jan 28, 2026 | 9.21 | 9.87 | 9.21 | 9.74 | 9.74 | 5.87% | 28,860,720 |
| Jan 27, 2026 | 9.16 | 9.39 | 9.04 | 9.20 | 9.20 | 0.44% | 15,422,400 |
| Jan 26, 2026 | 9.06 | 9.16 | 8.90 | 9.16 | 9.16 | 1.66% | 18,226,360 |
| Jan 23, 2026 | 8.61 | 9.17 | 8.61 | 9.01 | 9.01 | 2.39% | 18,312,810 |
| Jan 22, 2026 | 8.59 | 8.80 | 8.57 | 8.80 | 8.80 | 2.56% | 9,010,244 |
| Jan 21, 2026 | 8.43 | 8.60 | 8.36 | 8.58 | 8.58 | 1.78% | 11,841,090 |
| Jan 20, 2026 | 8.44 | 8.52 | 8.34 | 8.43 | 8.43 | -0.35% | 6,489,379 |
| Jan 19, 2026 | 8.50 | 8.64 | 8.39 | 8.46 | 8.46 | -0.47% | 8,838,065 |
| Jan 16, 2026 | 8.46 | 8.67 | 8.46 | 8.50 | 8.50 | 0.47% | 10,115,970 |
| Jan 15, 2026 | 8.35 | 8.50 | 8.30 | 8.46 | 8.46 | 1.08% | 10,276,380 |
| Jan 14, 2026 | 8.80 | 8.80 | 8.31 | 8.37 | 8.37 | -3.90% | 15,611,080 |
| Jan 13, 2026 | 8.74 | 8.85 | 8.67 | 8.71 | 8.71 | 0.23% | 6,912,116 |
| Jan 12, 2026 | 8.51 | 8.85 | 8.50 | 8.69 | 8.69 | 2.12% | 8,280,209 |
| Jan 9, 2026 | 8.71 | 8.73 | 8.47 | 8.51 | 8.51 | -2.52% | 5,605,233 |
| Jan 8, 2026 | 8.73 | 8.76 | 8.60 | 8.73 | 8.73 | - | 4,378,908 |
| Jan 7, 2026 | 9.03 | 9.06 | 8.71 | 8.73 | 8.73 | -3.32% | 9,822,873 |
| Jan 6, 2026 | 8.73 | 9.14 | 8.72 | 9.03 | 9.03 | 3.79% | 13,253,250 |
| Jan 5, 2026 | 8.46 | 8.76 | 8.38 | 8.70 | 8.70 | 2.47% | 13,728,010 |
| Jan 2, 2026 | 8.27 | 8.49 | 8.27 | 8.49 | 8.49 | 2.66% | 5,683,300 |