Xinyi Glass Holdings Limited (HKG:0868)
Hong Kong · Delayed Price · Currency is HKD 8.55
+0.38 (4.65%)
Sep 5, 2025, 4:08 PM HKT
Xinyi Glass Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 8.78 | 8.81 | 8.46 | 8.51 | 8.51 | -3.19% | 10,115,343 |
| Aug 18, 2025 | 8.76 | 8.98 | 8.74 | 8.79 | 8.79 | - | 10,854,373 |
| Aug 15, 2025 | 8.52 | 8.86 | 8.41 | 8.79 | 8.79 | 3.17% | 14,354,530 |
| Aug 14, 2025 | 8.65 | 8.67 | 8.47 | 8.52 | 8.52 | -2.07% | 11,159,278 |
| Aug 13, 2025 | 8.69 | 8.72 | 8.58 | 8.70 | 8.57 | 0.81% | 10,271,504 |
| Aug 12, 2025 | 8.57 | 8.64 | 8.47 | 8.63 | 8.51 | 1.53% | 11,776,750 |
| Aug 11, 2025 | 8.38 | 8.62 | 8.31 | 8.50 | 8.38 | 1.80% | 11,795,002 |
| Aug 8, 2025 | 8.29 | 8.56 | 8.29 | 8.35 | 8.23 | 0.85% | 15,985,570 |
| Aug 7, 2025 | 8.06 | 8.29 | 8.04 | 8.28 | 8.16 | 2.60% | 17,718,765 |
| Aug 6, 2025 | 7.93 | 8.10 | 7.80 | 8.07 | 7.95 | 1.77% | 18,690,377 |
| Aug 5, 2025 | 7.86 | 8.03 | 7.72 | 7.93 | 7.82 | 1.41% | 21,664,859 |
| Aug 4, 2025 | 8.12 | 8.14 | 7.77 | 7.82 | 7.71 | -3.81% | 20,725,893 |
| Aug 1, 2025 | 8.10 | 8.37 | 8.01 | 8.13 | 8.01 | 0.37% | 17,513,172 |
| Jul 31, 2025 | 8.54 | 8.54 | 8.06 | 8.10 | 7.98 | -5.15% | 21,897,050 |
| Jul 30, 2025 | 8.49 | 8.75 | 8.29 | 8.54 | 8.42 | 0.83% | 21,837,349 |
| Jul 29, 2025 | 8.40 | 8.49 | 8.16 | 8.47 | 8.35 | 0.47% | 22,077,773 |
| Jul 28, 2025 | 8.77 | 8.77 | 8.35 | 8.43 | 8.31 | -4.53% | 35,198,446 |
| Jul 25, 2025 | 8.96 | 9.14 | 8.76 | 8.83 | 8.70 | -0.67% | 23,274,930 |
| Jul 24, 2025 | 8.58 | 9.01 | 8.35 | 8.89 | 8.76 | 3.61% | 40,614,290 |
| Jul 23, 2025 | 8.75 | 9.11 | 8.50 | 8.58 | 8.46 | -1.94% | 28,215,407 |
| Jul 22, 2025 | 8.19 | 8.76 | 8.08 | 8.75 | 8.62 | 7.23% | 31,923,224 |
| Jul 21, 2025 | 8.11 | 8.17 | 7.98 | 8.16 | 8.04 | -0.24% | 19,573,455 |
| Jul 18, 2025 | 8.19 | 8.34 | 8.06 | 8.18 | 8.06 | 0.25% | 15,263,943 |
| Jul 17, 2025 | 8.32 | 8.41 | 8.12 | 8.16 | 8.04 | -1.92% | 13,148,653 |
| Jul 16, 2025 | 8.25 | 8.44 | 8.12 | 8.32 | 8.20 | 1.46% | 14,476,502 |
| Jul 15, 2025 | 8.58 | 8.61 | 8.11 | 8.20 | 8.08 | -4.43% | 19,855,444 |
| Jul 14, 2025 | 8.51 | 8.69 | 8.43 | 8.58 | 8.46 | 0.82% | 13,003,796 |
| Jul 11, 2025 | 8.54 | 8.69 | 8.41 | 8.51 | 8.39 | 0.24% | 19,468,400 |
| Jul 10, 2025 | 8.17 | 8.58 | 8.16 | 8.49 | 8.37 | 3.92% | 22,150,527 |
| Jul 9, 2025 | 8.41 | 8.46 | 8.15 | 8.17 | 8.05 | -2.85% | 13,587,258 |
| Jul 8, 2025 | 8.18 | 8.47 | 8.04 | 8.41 | 8.29 | 3.44% | 18,433,853 |
| Jul 7, 2025 | 8.33 | 8.33 | 8.03 | 8.13 | 8.01 | -2.40% | 9,652,575 |
| Jul 4, 2025 | 8.28 | 8.35 | 8.02 | 8.33 | 8.21 | 0.60% | 17,345,511 |
| Jul 3, 2025 | 8.19 | 8.44 | 8.18 | 8.28 | 8.16 | 0.24% | 24,963,020 |
| Jul 2, 2025 | 7.62 | 8.27 | 7.62 | 8.26 | 8.14 | 9.55% | 30,867,376 |
| Jun 30, 2025 | 7.61 | 7.63 | 7.44 | 7.54 | 7.43 | -0.92% | 7,061,192 |
| Jun 27, 2025 | 7.50 | 7.71 | 7.50 | 7.61 | 7.50 | 1.47% | 12,213,839 |