Skip to main content
Xinyi Glass Holdings Limited (HKG:0868)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
10.02
+0.28 (2.87%)
Apr 29, 2026, 4:08 PM HKT

Xinyi Glass Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20269.7410.219.7410.0210.022.87%9,354,770
Apr 28, 20269.9110.039.649.749.74-1.91%16,782,170
Apr 27, 202610.0510.229.859.939.93-1.00%14,312,821
Apr 24, 20269.6210.059.6010.0310.034.26%18,546,724
Apr 23, 20269.509.679.489.629.62-0.10%10,244,000
Apr 22, 20269.729.759.539.639.63-2.23%12,457,000
Apr 21, 20269.809.979.639.859.851.86%13,074,770
Apr 20, 20269.759.879.629.679.67-0.82%10,746,258
Apr 17, 20269.859.889.669.759.75-1.02%9,861,412
Apr 16, 20269.819.909.639.859.850.72%6,320,713
Apr 15, 20269.989.999.719.789.78-1.01%7,857,295
Apr 14, 202610.2010.209.679.889.88-1.10%10,800,660
Apr 13, 202610.0710.079.799.999.99-1.96%7,119,336
Apr 10, 202610.2510.5210.0810.1910.19-0.59%7,285,652
Apr 9, 202610.4010.4110.1210.2510.25-1.63%4,609,671
Apr 8, 202610.1010.6210.1010.4210.425.15%14,999,256
Apr 2, 20269.839.989.839.919.91-4,184,195
Apr 1, 20269.999.999.799.919.911.23%6,587,447
Mar 31, 202610.1010.149.549.799.79-3.07%17,520,680
Mar 30, 202610.2010.209.8610.1010.10-1.37%12,716,520
Mar 27, 202610.2010.3010.0210.2410.241.09%6,003,019
Mar 26, 202610.3810.4010.0710.1310.13-2.50%4,326,697
Mar 25, 202610.4510.6410.3110.3910.390.87%6,396,029
Mar 24, 202610.0710.379.9410.3010.302.39%6,754,019
Mar 23, 202610.4710.479.9010.0610.06-3.92%16,353,050
Mar 20, 202610.3210.6010.2310.4710.471.36%94,471,170
Mar 19, 202610.6710.7210.3210.3310.33-3.19%10,340,670
Mar 18, 202610.6210.7810.4110.6710.670.47%7,817,746
Mar 17, 202610.6010.7510.4910.6210.621.63%12,935,720
Mar 16, 202610.2010.5810.1510.4510.450.10%13,243,710
Mar 13, 202611.0011.0010.4110.4410.44-5.09%11,336,700
Mar 12, 202610.7911.0110.6211.0011.002.52%10,045,800
Mar 11, 202610.6210.9310.6210.7310.731.04%10,950,220
Mar 10, 202610.8010.8110.5410.6210.620.57%11,199,760
Mar 9, 202610.6510.6510.2010.5610.56-2.94%16,671,740
Mar 6, 202610.8010.8810.5610.8810.880.74%18,451,340
Mar 5, 202610.9511.2310.6010.8010.80-1.37%18,681,930
Mar 4, 202611.3011.3010.6910.9510.95-3.10%31,346,900
Mar 3, 202611.6712.0011.2011.3011.30-3.17%30,751,690
Mar 2, 202610.5212.3510.5211.6711.6712.43%67,256,390
Feb 27, 202610.2010.389.9910.3810.383.28%21,899,200
Feb 26, 202610.3810.389.8810.0510.05-2.33%25,790,360
Feb 25, 202610.5010.6810.1710.2910.290.10%19,324,260
Feb 24, 202610.2610.4510.0710.2810.280.19%15,729,020
Feb 23, 202610.0610.319.9210.2610.261.99%6,942,868
Feb 20, 202610.3910.3910.0010.0610.06-3.08%8,697,180
Feb 16, 202610.4810.5310.1710.3810.381.47%5,800,195
Feb 13, 202610.5010.5010.0610.2310.23-1.45%16,833,880
Feb 12, 202610.7310.7310.3010.3810.38-1.52%13,154,450
Feb 11, 202610.4910.7310.3710.5410.540.48%9,381,737
Feb 10, 202610.5510.7710.4310.4910.49-0.76%11,567,590
Feb 9, 202610.6111.2010.4710.5710.57-0.38%21,670,140
Feb 6, 202610.7110.7910.5510.6110.61-1.85%9,258,745
Feb 5, 202610.6110.8610.3710.8110.81-20,111,100
Feb 4, 202610.2110.9810.1410.8110.815.88%25,801,780
Feb 3, 20269.9910.259.9010.2110.212.61%13,414,240
Feb 2, 202610.1910.219.879.959.95-2.64%20,838,420
Jan 30, 202610.3710.4210.1210.2210.22-2.29%23,550,134
Jan 29, 20269.7410.509.6310.4610.467.39%35,344,941
Jan 28, 20269.219.879.219.749.745.87%28,860,720
Jan 27, 20269.169.399.049.209.200.44%15,422,400
Jan 26, 20269.069.168.909.169.161.66%18,226,360
Jan 23, 20268.619.178.619.019.012.39%18,312,810
Jan 22, 20268.598.808.578.808.802.56%9,010,244
Jan 21, 20268.438.608.368.588.581.78%11,841,090
Jan 20, 20268.448.528.348.438.43-0.35%6,489,379
Jan 19, 20268.508.648.398.468.46-0.47%8,838,065
Jan 16, 20268.468.678.468.508.500.47%10,115,970
Jan 15, 20268.358.508.308.468.461.08%10,276,380
Jan 14, 20268.808.808.318.378.37-3.90%15,611,080
Jan 13, 20268.748.858.678.718.710.23%6,912,116
Jan 12, 20268.518.858.508.698.692.12%8,280,209
Jan 9, 20268.718.738.478.518.51-2.52%5,605,233
Jan 8, 20268.738.768.608.738.73-4,378,908
Jan 7, 20269.039.068.718.738.73-3.32%9,822,873
Jan 6, 20268.739.148.729.039.033.79%13,253,250
Jan 5, 20268.468.768.388.708.702.47%13,728,010
Jan 2, 20268.278.498.278.498.492.66%5,683,300
Dec 31, 20258.408.518.228.278.27-1.55%7,637,330
Dec 30, 20258.478.488.328.408.40-1.06%11,689,440
Dec 29, 20258.628.688.478.498.49-1.39%6,138,085
Dec 24, 20258.448.728.448.618.611.29%6,801,962
Dec 23, 20258.438.568.408.508.500.83%9,760,007
Dec 22, 20258.348.508.308.438.432.43%8,400,328
Dec 19, 20258.128.338.088.238.231.86%15,062,620
Dec 18, 20258.048.117.988.088.080.12%9,517,355
Dec 17, 20258.128.137.948.078.07-0.62%8,903,142
Dec 16, 20258.228.248.008.128.12-1.46%8,454,827
Dec 15, 20258.208.428.208.248.24-2.60%10,054,620
Dec 12, 20258.138.488.138.468.464.06%16,291,854
Dec 11, 20258.208.338.028.138.13-1.57%8,516,491
Dec 10, 20258.278.318.108.268.26-0.12%8,551,412
Dec 9, 20258.908.918.198.278.27-8.11%21,723,600
Dec 8, 20258.819.118.819.009.002.16%8,114,934
Dec 5, 20258.818.818.728.818.81-0.45%9,482,176
Dec 4, 20258.898.898.758.858.850.57%5,771,066
Dec 3, 20258.918.918.748.808.80-1.23%3,852,482
Dec 2, 20258.719.008.708.918.912.06%8,692,801
Dec 1, 20258.568.798.568.738.731.87%6,043,685
Nov 28, 20258.718.718.538.578.57-1.04%8,838,207