Xinyi Glass Holdings Limited (HKG:0868)
Hong Kong · Delayed Price · Currency is HKD 10.27
+0.14 (1.38%)
May 19, 2026, 4:08 PM HKT
Xinyi Glass Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 10.10 | 10.30 | 9.97 | 10.28 | - | 1.48% | 7,659,671 |
| May 18, 2026 | 10.39 | 10.39 | 10.02 | 10.13 | 10.13 | -2.50% | 11,609,641 |
| May 15, 2026 | 10.69 | 10.69 | 10.30 | 10.39 | 10.39 | -2.99% | 8,893,917 |
| May 14, 2026 | 10.92 | 11.14 | 10.63 | 10.71 | 10.71 | -2.19% | 6,089,653 |
| May 13, 2026 | 11.30 | 11.46 | 10.81 | 10.95 | 10.95 | -3.18% | 11,478,420 |
| May 12, 2026 | 10.90 | 11.40 | 10.55 | 11.31 | 11.31 | 4.53% | 21,618,910 |
| May 11, 2026 | 10.55 | 10.92 | 10.37 | 10.82 | 10.82 | 3.34% | 10,979,170 |
| May 8, 2026 | 10.39 | 10.59 | 10.25 | 10.47 | 10.47 | -1.23% | 12,694,250 |
| May 7, 2026 | 10.42 | 10.89 | 10.42 | 10.60 | 10.60 | 1.63% | 13,208,740 |
| May 6, 2026 | 9.50 | 10.49 | 9.41 | 10.43 | 10.43 | 9.79% | 20,688,410 |
| May 5, 2026 | 9.62 | 9.62 | 9.34 | 9.50 | 9.50 | -1.25% | 3,193,670 |
| May 4, 2026 | 9.75 | 9.82 | 9.60 | 9.62 | 9.62 | -0.31% | 5,076,267 |
| Apr 30, 2026 | 9.92 | 9.92 | 9.54 | 9.65 | 9.65 | -3.69% | 13,825,370 |
| Apr 29, 2026 | 9.74 | 10.21 | 9.74 | 10.02 | 10.02 | 2.87% | 9,354,770 |
| Apr 28, 2026 | 9.91 | 10.03 | 9.64 | 9.74 | 9.74 | -1.91% | 16,782,170 |
| Apr 27, 2026 | 10.05 | 10.22 | 9.85 | 9.93 | 9.93 | -1.00% | 14,312,820 |
| Apr 24, 2026 | 9.62 | 10.05 | 9.60 | 10.03 | 10.03 | 4.26% | 18,546,720 |
| Apr 23, 2026 | 9.50 | 9.67 | 9.48 | 9.62 | 9.62 | -0.10% | 10,244,000 |
| Apr 22, 2026 | 9.72 | 9.75 | 9.53 | 9.63 | 9.63 | -2.23% | 12,457,000 |
| Apr 21, 2026 | 9.80 | 9.97 | 9.63 | 9.85 | 9.85 | 1.86% | 13,074,770 |
| Apr 20, 2026 | 9.75 | 9.87 | 9.62 | 9.67 | 9.67 | -0.82% | 10,746,250 |
| Apr 17, 2026 | 9.85 | 9.88 | 9.66 | 9.75 | 9.75 | -1.02% | 9,861,412 |
| Apr 16, 2026 | 9.81 | 9.90 | 9.63 | 9.85 | 9.85 | 0.72% | 6,320,713 |
| Apr 15, 2026 | 9.98 | 9.99 | 9.71 | 9.78 | 9.78 | -1.01% | 7,857,295 |
| Apr 14, 2026 | 10.20 | 10.20 | 9.67 | 9.88 | 9.88 | -1.10% | 10,800,660 |
| Apr 13, 2026 | 10.07 | 10.07 | 9.79 | 9.99 | 9.99 | -1.96% | 7,119,336 |
| Apr 10, 2026 | 10.25 | 10.52 | 10.08 | 10.19 | 10.19 | -0.59% | 7,285,652 |
| Apr 9, 2026 | 10.40 | 10.41 | 10.12 | 10.25 | 10.25 | -1.63% | 4,609,671 |
| Apr 8, 2026 | 10.10 | 10.62 | 10.10 | 10.42 | 10.42 | 5.15% | 14,999,250 |
| Apr 2, 2026 | 9.83 | 9.98 | 9.83 | 9.91 | 9.91 | - | 4,184,195 |
| Apr 1, 2026 | 9.99 | 9.99 | 9.79 | 9.91 | 9.91 | 1.23% | 6,587,447 |
| Mar 31, 2026 | 10.10 | 10.14 | 9.54 | 9.79 | 9.79 | -3.07% | 17,520,680 |
| Mar 30, 2026 | 10.20 | 10.20 | 9.86 | 10.10 | 10.10 | -1.37% | 12,716,520 |
| Mar 27, 2026 | 10.20 | 10.30 | 10.02 | 10.24 | 10.24 | 1.09% | 6,003,019 |
| Mar 26, 2026 | 10.38 | 10.40 | 10.07 | 10.13 | 10.13 | -2.50% | 4,326,697 |
| Mar 25, 2026 | 10.45 | 10.64 | 10.31 | 10.39 | 10.39 | 0.87% | 6,396,029 |
| Mar 24, 2026 | 10.07 | 10.37 | 9.94 | 10.30 | 10.30 | 2.39% | 6,754,019 |
| Mar 23, 2026 | 10.47 | 10.47 | 9.90 | 10.06 | 10.06 | -3.92% | 16,353,050 |
| Mar 20, 2026 | 10.32 | 10.60 | 10.23 | 10.47 | 10.47 | 1.36% | 94,471,170 |
| Mar 19, 2026 | 10.67 | 10.72 | 10.32 | 10.33 | 10.33 | -3.19% | 10,340,670 |
| Mar 18, 2026 | 10.62 | 10.78 | 10.41 | 10.67 | 10.67 | 0.47% | 7,817,746 |
| Mar 17, 2026 | 10.60 | 10.75 | 10.49 | 10.62 | 10.62 | 1.63% | 12,935,720 |
| 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 |