Xinyi Glass Holdings Limited (HKG:0868)
Hong Kong · Delayed Price · Currency is HKD 9.27
+0.26 (2.83%)
Sep 4, 2026, 4:08 PM HKT
Xinyi Glass Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 9.18 | 9.33 | 9.02 | 9.27 | 9.27 | 2.83% | 11,584,995 |
| Sep 3, 2026 | 8.86 | 9.16 | 8.86 | 9.01 | 9.01 | 1.75% | 12,632,022 |
| Sep 2, 2026 | 8.68 | 8.88 | 8.51 | 8.86 | 8.86 | 1.37% | 14,235,979 |
| Sep 1, 2026 | 8.78 | 9.02 | 8.59 | 8.74 | 8.74 | -0.46% | 16,835,167 |
| Aug 31, 2026 | 9.12 | 9.12 | 8.58 | 8.78 | 8.78 | -2.77% | 21,471,846 |
| Aug 28, 2026 | 8.91 | 9.06 | 8.74 | 9.03 | 9.03 | 1.29% | 6,196,409 |
| Aug 27, 2026 | 8.97 | 9.10 | 8.87 | 8.91 | 8.91 | -1.22% | 4,427,681 |
| Aug 26, 2026 | 9.05 | 9.11 | 8.89 | 9.02 | 9.02 | -0.28% | 7,152,444 |
| Aug 25, 2026 | 9.00 | 9.19 | 8.82 | 9.05 | 9.05 | 0.50% | 6,115,197 |
| Aug 24, 2026 | 9.16 | 9.30 | 8.96 | 9.00 | 9.00 | -1.75% | 9,182,196 |
| Aug 21, 2026 | 9.01 | 9.21 | 9.01 | 9.16 | 9.16 | 0.55% | 5,311,905 |
| Aug 20, 2026 | 9.14 | 9.28 | 9.08 | 9.11 | 9.11 | -0.33% | 3,540,626 |
| Aug 19, 2026 | 9.11 | 9.22 | 9.01 | 9.14 | 9.14 | 0.16% | 4,987,231 |
| Aug 18, 2026 | 9.19 | 9.25 | 9.03 | 9.13 | 9.13 | -0.33% | 5,155,019 |
| Aug 17, 2026 | 8.95 | 9.30 | 8.95 | 9.16 | 9.16 | 2.46% | 5,604,159 |
| Aug 14, 2026 | 8.79 | 8.99 | 8.65 | 8.94 | 8.94 | 1.71% | 6,690,929 |
| Aug 13, 2026 | 9.07 | 9.10 | 8.77 | 8.79 | 8.79 | -3.09% | 4,753,694 |
| Aug 12, 2026 | 9.00 | 9.27 | 9.00 | 9.22 | 9.07 | 1.10% | 3,954,147 |
| Aug 11, 2026 | 9.46 | 9.53 | 9.00 | 9.12 | 8.97 | -3.60% | 12,506,440 |
| Aug 10, 2026 | 9.25 | 9.47 | 9.04 | 9.46 | 9.30 | 2.00% | 6,137,386 |
| Aug 7, 2026 | 9.34 | 9.43 | 9.20 | 9.27 | 9.12 | -0.70% | 6,900,103 |
| Aug 6, 2026 | 9.31 | 9.43 | 8.94 | 9.34 | 9.18 | 0.32% | 17,641,531 |
| Aug 5, 2026 | 9.38 | 9.65 | 9.22 | 9.31 | 9.15 | -0.75% | 26,458,170 |
| Aug 4, 2026 | 9.48 | 9.66 | 9.25 | 9.38 | 9.22 | -1.06% | 6,233,907 |
| Aug 3, 2026 | 9.32 | 9.77 | 9.32 | 9.48 | 9.32 | 1.66% | 21,925,089 |
| Jul 31, 2026 | 9.24 | 9.37 | 9.21 | 9.32 | 9.17 | 0.65% | 7,888,838 |
| Jul 30, 2026 | 9.21 | 9.30 | 9.10 | 9.26 | 9.11 | -0.54% | 13,442,671 |
| Jul 29, 2026 | 9.11 | 9.34 | 9.09 | 9.31 | 9.16 | 2.20% | 7,917,607 |
| Jul 28, 2026 | 8.95 | 9.40 | 8.95 | 9.11 | 8.96 | 1.79% | 9,023,884 |
| Jul 27, 2026 | 8.85 | 9.01 | 8.71 | 8.95 | 8.80 | 1.13% | 8,287,027 |
| Jul 24, 2026 | 9.18 | 9.28 | 8.79 | 8.85 | 8.71 | -5.14% | 10,419,007 |
| Jul 23, 2026 | 9.03 | 9.38 | 9.03 | 9.33 | 9.18 | 3.32% | 9,144,132 |
| Jul 22, 2026 | 8.92 | 9.05 | 8.89 | 9.03 | 8.88 | 0.78% | 5,396,425 |
| Jul 21, 2026 | 8.80 | 8.98 | 8.76 | 8.96 | 8.81 | 1.82% | 6,882,548 |
| Jul 20, 2026 | 8.77 | 8.98 | 8.65 | 8.80 | 8.66 | 0.34% | 8,745,814 |
| Jul 17, 2026 | 8.94 | 9.13 | 8.63 | 8.77 | 8.63 | -2.01% | 6,523,763 |
| Jul 16, 2026 | 8.87 | 9.09 | 8.83 | 8.95 | 8.80 | 1.24% | 6,964,580 |
| Jul 15, 2026 | 8.83 | 9.16 | 8.80 | 8.84 | 8.70 | 0.11% | 6,355,332 |
| Jul 14, 2026 | 8.28 | 9.00 | 8.15 | 8.83 | 8.69 | 6.64% | 13,245,372 |
| Jul 13, 2026 | 8.48 | 8.61 | 8.22 | 8.28 | 8.15 | -2.93% | 9,822,408 |
| Jul 10, 2026 | 8.49 | 8.63 | 8.40 | 8.53 | 8.39 | 0.59% | 10,501,852 |
| Jul 9, 2026 | 8.53 | 8.59 | 8.35 | 8.48 | 8.34 | -0.59% | 3,309,006 |
| Jul 8, 2026 | 8.59 | 8.60 | 8.38 | 8.53 | 8.39 | 0.71% | 4,279,267 |
| Jul 7, 2026 | 8.66 | 8.68 | 8.42 | 8.47 | 8.33 | -2.31% | 4,828,928 |
| Jul 6, 2026 | 8.66 | 8.74 | 8.61 | 8.67 | 8.53 | 0.12% | 3,391,997 |
| Jul 3, 2026 | 8.62 | 8.87 | 8.62 | 8.66 | 8.52 | 1.17% | 7,300,393 |
| Jul 2, 2026 | 8.53 | 8.70 | 8.47 | 8.56 | 8.42 | 0.35% | 4,909,271 |
| Jun 30, 2026 | 8.59 | 8.64 | 8.50 | 8.53 | 8.39 | -0.93% | 6,333,615 |
| Jun 29, 2026 | 8.49 | 8.72 | 8.43 | 8.61 | 8.47 | 1.53% | 8,313,927 |
| Jun 26, 2026 | 8.62 | 8.74 | 8.40 | 8.48 | 8.34 | -1.62% | 10,582,699 |