Xinyi Glass Holdings Limited (HKG:0868)
Hong Kong · Delayed Price · Currency is HKD 8.85
-0.48 (-5.14%)
Jul 24, 2026, 4:08 PM HKT
Xinyi Glass Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 9.18 | 9.28 | 8.79 | 8.85 | 8.85 | -5.14% | 10,419,000 |
| Jul 23, 2026 | 9.03 | 9.38 | 9.03 | 9.33 | 9.33 | 3.32% | 9,144,132 |
| Jul 22, 2026 | 8.92 | 9.05 | 8.89 | 9.03 | 9.03 | 0.78% | 5,396,425 |
| Jul 21, 2026 | 8.80 | 8.98 | 8.76 | 8.96 | 8.96 | 1.82% | 6,882,548 |
| Jul 20, 2026 | 8.77 | 8.98 | 8.65 | 8.80 | 8.80 | 0.34% | 8,745,814 |
| Jul 17, 2026 | 8.94 | 9.13 | 8.63 | 8.77 | 8.77 | -2.01% | 6,523,763 |
| Jul 16, 2026 | 8.87 | 9.09 | 8.83 | 8.95 | 8.95 | 1.24% | 6,964,580 |
| Jul 15, 2026 | 8.83 | 9.16 | 8.80 | 8.84 | 8.84 | 0.11% | 6,355,332 |
| Jul 14, 2026 | 8.28 | 9.00 | 8.15 | 8.83 | 8.83 | 6.64% | 13,245,372 |
| Jul 13, 2026 | 8.48 | 8.61 | 8.22 | 8.28 | 8.28 | -2.93% | 9,822,408 |
| Jul 10, 2026 | 8.49 | 8.63 | 8.40 | 8.53 | 8.53 | 0.59% | 10,501,852 |
| Jul 9, 2026 | 8.53 | 8.59 | 8.35 | 8.48 | 8.48 | -0.59% | 3,309,006 |
| Jul 8, 2026 | 8.59 | 8.60 | 8.38 | 8.53 | 8.53 | 0.71% | 4,279,267 |
| Jul 7, 2026 | 8.66 | 8.68 | 8.42 | 8.47 | 8.47 | -2.31% | 4,828,928 |
| Jul 6, 2026 | 8.66 | 8.74 | 8.61 | 8.67 | 8.67 | 0.12% | 3,391,997 |
| Jul 3, 2026 | 8.62 | 8.87 | 8.62 | 8.66 | 8.66 | 1.17% | 7,300,393 |
| Jul 2, 2026 | 8.53 | 8.70 | 8.47 | 8.56 | 8.56 | 0.35% | 4,909,271 |
| Jun 30, 2026 | 8.59 | 8.64 | 8.50 | 8.53 | 8.53 | -0.93% | 6,333,615 |
| Jun 29, 2026 | 8.49 | 8.72 | 8.43 | 8.61 | 8.61 | 1.53% | 8,313,927 |
| Jun 26, 2026 | 8.62 | 8.74 | 8.40 | 8.48 | 8.48 | -1.62% | 10,582,699 |
| Jun 25, 2026 | 8.43 | 8.81 | 8.42 | 8.62 | 8.62 | 0.35% | 10,148,272 |
| Jun 24, 2026 | 8.66 | 8.79 | 8.39 | 8.59 | 8.59 | -0.81% | 16,908,200 |
| Jun 23, 2026 | 8.88 | 8.90 | 8.59 | 8.66 | 8.66 | -2.48% | 9,005,757 |
| Jun 22, 2026 | 9.89 | 9.89 | 8.77 | 8.88 | 8.88 | -3.69% | 12,193,778 |
| Jun 18, 2026 | 9.67 | 9.75 | 9.16 | 9.22 | 9.22 | -5.44% | 7,902,359 |
| Jun 17, 2026 | 9.66 | 10.09 | 9.51 | 9.75 | 9.75 | 0.93% | 5,404,098 |
| Jun 16, 2026 | 9.66 | 9.88 | 9.43 | 9.66 | 9.66 | 1.68% | 13,069,480 |
| Jun 15, 2026 | 9.31 | 9.55 | 9.31 | 9.50 | 9.50 | 2.15% | 5,935,516 |
| Jun 12, 2026 | 9.39 | 9.44 | 9.24 | 9.30 | 9.30 | 0.54% | 5,999,409 |
| Jun 11, 2026 | 9.21 | 9.33 | 8.98 | 9.25 | 9.25 | -1.60% | 9,758,431 |
| Jun 10, 2026 | 9.44 | 9.48 | 9.24 | 9.40 | 9.40 | 0.64% | 7,461,992 |
| Jun 9, 2026 | 9.43 | 9.43 | 9.11 | 9.34 | 9.34 | -0.95% | 13,912,530 |
| Jun 8, 2026 | 9.64 | 9.64 | 9.27 | 9.43 | 9.43 | -1.57% | 6,199,268 |
| Jun 5, 2026 | 9.60 | 9.85 | 9.58 | 9.58 | 9.58 | -2.54% | 18,496,430 |
| Jun 4, 2026 | 9.87 | 9.89 | 9.70 | 9.83 | 9.83 | -0.41% | 4,109,257 |
| Jun 3, 2026 | 9.99 | 9.99 | 9.79 | 9.87 | 9.87 | -1.20% | 5,075,380 |
| Jun 2, 2026 | 9.96 | 10.30 | 9.93 | 9.99 | 9.99 | 0.45% | 10,262,034 |
| Jun 1, 2026 | 9.90 | 10.21 | 9.62 | 10.16 | 9.95 | 2.63% | 14,441,600 |
| May 29, 2026 | 9.87 | 10.12 | 9.81 | 9.90 | 9.69 | -0.80% | 15,871,730 |
| May 28, 2026 | 10.20 | 10.20 | 9.71 | 9.98 | 9.77 | -1.58% | 12,286,000 |
| May 27, 2026 | 10.32 | 10.36 | 9.97 | 10.14 | 9.93 | -1.74% | 5,854,519 |
| May 26, 2026 | 10.30 | 10.42 | 10.14 | 10.32 | 10.10 | - | 8,399,184 |
| May 22, 2026 | 10.48 | 10.54 | 10.21 | 10.32 | 10.10 | -0.29% | 6,995,093 |
| May 21, 2026 | 10.30 | 10.55 | 10.29 | 10.35 | 10.13 | 1.57% | 8,391,134 |
| May 20, 2026 | 10.30 | 10.31 | 10.04 | 10.19 | 9.97 | -0.78% | 7,824,447 |
| May 19, 2026 | 10.10 | 10.32 | 9.97 | 10.27 | 10.05 | 1.38% | 8,514,671 |
| May 18, 2026 | 10.39 | 10.39 | 10.02 | 10.13 | 9.92 | -2.50% | 11,609,640 |
| May 15, 2026 | 10.69 | 10.69 | 10.30 | 10.39 | 10.17 | -2.99% | 8,893,917 |
| May 14, 2026 | 10.92 | 11.14 | 10.63 | 10.71 | 10.48 | -2.19% | 6,089,653 |
| May 13, 2026 | 11.30 | 11.46 | 10.81 | 10.95 | 10.72 | -3.18% | 11,478,420 |