Xinyi Glass Holdings Limited (HKG:0868)
Hong Kong
· Delayed Price · Currency is HKD 10.63
+0.07 (0.66%)
Mar 10, 2026, 11:45 AM HKT
Xinyi Glass Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 4, 2026 | 11.30 | 11.30 | 10.69 | 10.95 | 10.95 | -3.10% | 31,346,900 |
| Mar 3, 2026 | 11.67 | 12.00 | 11.20 | 11.30 | 11.30 | -3.17% | 30,751,690 |
| Mar 2, 2026 | 10.52 | 12.35 | 10.52 | 11.67 | 11.67 | 12.43% | 67,256,390 |
| Feb 27, 2026 | 10.20 | 10.38 | 9.99 | 10.38 | 10.38 | 3.28% | 21,899,200 |
| Feb 26, 2026 | 10.38 | 10.38 | 9.88 | 10.05 | 10.05 | -2.33% | 25,790,360 |
| Feb 25, 2026 | 10.50 | 10.68 | 10.17 | 10.29 | 10.29 | 0.10% | 19,324,260 |
| Feb 24, 2026 | 10.26 | 10.45 | 10.07 | 10.28 | 10.28 | 0.19% | 15,729,020 |
| Feb 23, 2026 | 10.06 | 10.31 | 9.92 | 10.26 | 10.26 | 1.99% | 6,942,868 |
| Feb 20, 2026 | 10.39 | 10.39 | 10.00 | 10.06 | 10.06 | -3.08% | 8,697,180 |
| Feb 16, 2026 | 10.48 | 10.53 | 10.17 | 10.38 | 10.38 | 1.47% | 5,800,195 |
| Feb 13, 2026 | 10.50 | 10.50 | 10.06 | 10.23 | 10.23 | -1.45% | 16,833,880 |
| Feb 12, 2026 | 10.73 | 10.73 | 10.30 | 10.38 | 10.38 | -1.52% | 13,154,450 |
| Feb 11, 2026 | 10.49 | 10.73 | 10.37 | 10.54 | 10.54 | 0.48% | 9,381,737 |
| Feb 10, 2026 | 10.55 | 10.77 | 10.43 | 10.49 | 10.49 | -0.76% | 11,567,590 |
| Feb 9, 2026 | 10.61 | 11.20 | 10.47 | 10.57 | 10.57 | -0.38% | 21,670,140 |
| Feb 6, 2026 | 10.71 | 10.79 | 10.55 | 10.61 | 10.61 | -1.85% | 9,258,745 |
| Feb 5, 2026 | 10.61 | 10.86 | 10.37 | 10.81 | 10.81 | - | 20,111,100 |
| Feb 4, 2026 | 10.21 | 10.98 | 10.14 | 10.81 | 10.81 | 5.88% | 25,801,780 |
| Feb 3, 2026 | 9.99 | 10.25 | 9.90 | 10.21 | 10.21 | 2.61% | 13,414,240 |
| Feb 2, 2026 | 10.19 | 10.21 | 9.87 | 9.95 | 9.95 | -2.64% | 20,838,420 |
| Jan 30, 2026 | 10.37 | 10.42 | 10.12 | 10.22 | 10.22 | -2.29% | 23,550,134 |
| Jan 29, 2026 | 9.74 | 10.50 | 9.63 | 10.46 | 10.46 | 7.39% | 35,344,941 |
| Jan 28, 2026 | 9.21 | 9.87 | 9.21 | 9.74 | 9.74 | 5.87% | 28,860,720 |
| Jan 27, 2026 | 9.16 | 9.39 | 9.04 | 9.20 | 9.20 | 0.44% | 15,422,400 |
| Jan 26, 2026 | 9.06 | 9.16 | 8.90 | 9.16 | 9.16 | 1.66% | 18,226,360 |
| Jan 23, 2026 | 8.61 | 9.17 | 8.61 | 9.01 | 9.01 | 2.39% | 18,312,810 |
| Jan 22, 2026 | 8.59 | 8.80 | 8.57 | 8.80 | 8.80 | 2.56% | 9,010,244 |
| Jan 21, 2026 | 8.43 | 8.60 | 8.36 | 8.58 | 8.58 | 1.78% | 11,841,090 |
| Jan 20, 2026 | 8.44 | 8.52 | 8.34 | 8.43 | 8.43 | -0.35% | 6,489,379 |
| Jan 19, 2026 | 8.50 | 8.64 | 8.39 | 8.46 | 8.46 | -0.47% | 8,838,065 |
| Jan 16, 2026 | 8.46 | 8.67 | 8.46 | 8.50 | 8.50 | 0.47% | 10,115,970 |
| Jan 15, 2026 | 8.35 | 8.50 | 8.30 | 8.46 | 8.46 | 1.08% | 10,276,380 |
| Jan 14, 2026 | 8.80 | 8.80 | 8.31 | 8.37 | 8.37 | -3.90% | 15,611,080 |
| Jan 13, 2026 | 8.74 | 8.85 | 8.67 | 8.71 | 8.71 | 0.23% | 6,912,116 |
| Jan 12, 2026 | 8.51 | 8.85 | 8.50 | 8.69 | 8.69 | 2.12% | 8,280,209 |
| Jan 9, 2026 | 8.71 | 8.73 | 8.47 | 8.51 | 8.51 | -2.52% | 5,605,233 |
| Jan 8, 2026 | 8.73 | 8.76 | 8.60 | 8.73 | 8.73 | - | 4,378,908 |
| Jan 7, 2026 | 9.03 | 9.06 | 8.71 | 8.73 | 8.73 | -3.32% | 9,822,873 |
| Jan 6, 2026 | 8.73 | 9.14 | 8.72 | 9.03 | 9.03 | 3.79% | 13,253,250 |
| Jan 5, 2026 | 8.46 | 8.76 | 8.38 | 8.70 | 8.70 | 2.47% | 13,728,010 |
| Jan 2, 2026 | 8.27 | 8.49 | 8.27 | 8.49 | 8.49 | 2.66% | 5,683,300 |
| Dec 31, 2025 | 8.40 | 8.51 | 8.22 | 8.27 | 8.27 | -1.55% | 7,637,330 |
| Dec 30, 2025 | 8.47 | 8.48 | 8.32 | 8.40 | 8.40 | -1.06% | 11,689,440 |
| Dec 29, 2025 | 8.62 | 8.68 | 8.47 | 8.49 | 8.49 | -1.39% | 6,138,085 |
| Dec 24, 2025 | 8.44 | 8.72 | 8.44 | 8.61 | 8.61 | 1.29% | 6,801,962 |
| Dec 23, 2025 | 8.43 | 8.56 | 8.40 | 8.50 | 8.50 | 0.83% | 9,760,007 |
| Dec 22, 2025 | 8.34 | 8.50 | 8.30 | 8.43 | 8.43 | 2.43% | 8,400,328 |
| Dec 19, 2025 | 8.12 | 8.33 | 8.08 | 8.23 | 8.23 | 1.86% | 15,062,620 |
| 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 |