Xinyi Glass Holdings Limited (HKG:0868)
Hong Kong · Delayed Price · Currency is HKD 8.23
+0.15 (1.86%)
At close: Dec 19, 2025
Xinyi Glass Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 8.12 | 8.33 | 8.08 | 8.23 | - | 1.86% | 12,242,627 |
| Dec 18, 2025 | 8.04 | 8.11 | 7.98 | 8.08 | 8.08 | 0.12% | 9,517,355 |
| Dec 17, 2025 | 8.12 | 8.13 | 7.94 | 8.07 | 8.07 | -0.62% | 8,903,142 |
| Dec 16, 2025 | 8.22 | 8.24 | 8.00 | 8.12 | 8.12 | -1.46% | 8,454,827 |
| Dec 15, 2025 | 8.20 | 8.42 | 8.20 | 8.24 | 8.24 | -2.60% | 10,054,620 |
| Dec 12, 2025 | 8.13 | 8.48 | 8.13 | 8.46 | 8.46 | 4.06% | 16,291,854 |
| Dec 11, 2025 | 8.20 | 8.33 | 8.02 | 8.13 | 8.13 | -1.57% | 8,516,491 |
| Dec 10, 2025 | 8.27 | 8.31 | 8.10 | 8.26 | 8.26 | -0.12% | 8,551,412 |
| Dec 9, 2025 | 8.90 | 8.91 | 8.19 | 8.27 | 8.27 | -8.11% | 21,723,600 |
| Dec 8, 2025 | 8.81 | 9.11 | 8.81 | 9.00 | 9.00 | 2.16% | 8,114,934 |
| Dec 5, 2025 | 8.81 | 8.81 | 8.72 | 8.81 | 8.81 | -0.45% | 9,482,176 |
| Dec 4, 2025 | 8.89 | 8.89 | 8.75 | 8.85 | 8.85 | 0.57% | 5,771,066 |
| Dec 3, 2025 | 8.91 | 8.91 | 8.74 | 8.80 | 8.80 | -1.23% | 3,852,482 |
| Dec 2, 2025 | 8.71 | 9.00 | 8.70 | 8.91 | 8.91 | 2.06% | 8,692,801 |
| Dec 1, 2025 | 8.56 | 8.79 | 8.56 | 8.73 | 8.73 | 1.87% | 6,043,685 |
| 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 |