Xinyi Glass Holdings Limited (XYIGF)
OTCMKTS · Delayed Price · Currency is USD
1.080
0.00 (0.00%)
At close: Nov 6, 2026
XYIGF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -12.26% | 2,834 |
| Jun 16, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.23 | -0.21% | 2,125 |
| Apr 1, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.23 | -17.42% | 300 |
| Mar 5, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.49 | 15.67% | 140 |
| Mar 4, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.29 | 6.14% | 1,000 |
| Feb 18, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.22 | -6.48% | 110 |
| Feb 2, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.30 | 19.47% | 110 |
| Jan 15, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.09 | 9.71% | 442 |
| Dec 31, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 0.99 | -3.51% | 9,990 |
| Dec 29, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.03 | -10.29% | 150 |
| Nov 25, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.15 | 8.18% | 842 |
| Oct 31, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.06 | - | 1,791 |
| Oct 30, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.06 | 1.85% | 111 |
| Aug 18, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.04 | - | 7,000 |
| Aug 15, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.04 | 4.86% | 332 |
| Aug 7, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 0.99 | 18.60% | 862 |
| Aug 5, 2025 | 0.90 | 0.90 | 0.88 | 0.88 | 0.84 | -13.96% | 740 |
| Jul 16, 2025 | 1.15 | 1.15 | 1.03 | 1.03 | 0.97 | -6.82% | 1,009 |
| Jul 10, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.04 | 13.39% | 300 |
| Jul 1, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.92 | -2.20% | 100 |
| Jun 17, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.94 | 0.19% | 2,930 |
| Jun 6, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.94 | -0.17% | 51,423 |
| Jun 5, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.94 | 2.77% | 41,682 |
| May 20, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.92 | 4.30% | 400 |
| May 19, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.88 | 4.55% | 211 |
| Apr 29, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.84 | 2.37% | 410 |
| Apr 28, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.82 | -2.46% | 177 |
| Apr 11, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.84 | -4.02% | 2,440 |
| Apr 7, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.88 | -8.28% | 4,000 |
| Mar 26, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 0.96 | 6.92% | 16,200 |
| Mar 13, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.89 | -1.71% | 16,000 |
| Mar 10, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.91 | -11.76% | 3,500 |
| Mar 7, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.03 | 16.87% | 1,350 |
| Mar 4, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.88 | 2.30% | 410 |
| Feb 24, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.86 | 0.11% | 5,000 |
| Feb 5, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.86 | -1.19% | 330 |
| Jan 22, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.87 | 0.18% | 839 |
| Jan 17, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.87 | 3.39% | 2,000 |
| Jan 15, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.84 | 0.06% | 1,560 |
| Jan 7, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.84 | -5.55% | 340 |
| Jan 3, 2025 | 0.97 | 0.97 | 0.95 | 0.95 | 0.89 | -3.06% | 200 |
| Jan 2, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.92 | 1.03% | 123 |
| Dec 19, 2024 | 0.95 | 0.97 | 0.95 | 0.97 | 0.91 | -7.62% | 6,427 |
| Dec 11, 2024 | 1.03 | 1.05 | 1.03 | 1.05 | 0.98 | 10.53% | 790 |
| Dec 4, 2024 | 0.95 | 0.95 | 0.95 | 0.95 | 0.89 | -5.94% | 2,328 |
| Nov 29, 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 0.95 | -3.81% | 2,000 |
| Nov 26, 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 0.98 | -4.55% | 970 |
| Nov 19, 2024 | 1.10 | 1.10 | 1.10 | 1.10 | 1.03 | 2.33% | 1,000 |
| Nov 18, 2024 | 1.08 | 1.08 | 1.08 | 1.08 | 1.01 | -0.28% | 590 |