Xinyi Glass Holdings Limited 0868
HKEX · Hong Kong SAR China · Consumer Durables
HKD 8.16+0.11 (+1.37%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 8.15 | +1.37% | HKD 7.84 | HKD 8.25 | HKD 7.83 | 14.60M |
| 2026-09-29 | HKD 8.05 | -0.68% | HKD 8.12 | HKD 8.15 | HKD 8.03 | 6.51M |
| 2026-09-28 | HKD 8.10 | +1.76% | HKD 7.98 | HKD 8.14 | HKD 7.98 | 6.12M |
| 2026-09-25 | HKD 7.96 | -0.87% | HKD 8.04 | HKD 8.04 | HKD 7.80 | 5.80M |
| 2026-09-24 | HKD 8.03 | -1.23% | HKD 8.13 | HKD 8.13 | HKD 7.86 | 17.67M |
| 2026-09-23 | HKD 8.13 | -0.31% | HKD 8.19 | HKD 8.19 | HKD 8.06 | 16.94M |
| 2026-09-22 | HKD 8.15 | -1.39% | HKD 8.43 | HKD 8.43 | HKD 8.10 | 26.74M |
| 2026-09-21 | HKD 8.27 | -0.90% | HKD 8.37 | HKD 8.37 | HKD 8.20 | 14.87M |
| 2026-09-18 | HKD 8.35 | -1.07% | HKD 8.47 | HKD 8.56 | HKD 8.31 | 11.59M |
| 2026-09-17 | HKD 8.44 | +0.12% | HKD 8.38 | HKD 8.50 | HKD 8.32 | 5.24M |
| 2026-09-16 | HKD 8.43 | -1.12% | HKD 8.52 | HKD 8.56 | HKD 8.39 | 5.38M |
| 2026-09-15 | HKD 8.52 | -0.58% | HKD 8.69 | HKD 8.70 | HKD 8.44 | 8.29M |
| 2026-09-14 | HKD 8.57 | -2.50% | HKD 8.79 | HKD 8.79 | HKD 8.54 | 9.65M |
| 2026-09-11 | HKD 8.79 | -0.45% | HKD 8.83 | HKD 8.83 | HKD 8.63 | 9.77M |
| 2026-09-10 | HKD 8.83 | -2.86% | HKD 9.01 | HKD 9.10 | HKD 8.81 | 6.66M |
| 2026-09-09 | HKD 9.09 | -0.16% | HKD 9.06 | HKD 9.15 | HKD 9.04 | 4.68M |
| 2026-09-08 | HKD 9.10 | -0.44% | HKD 9.05 | HKD 9.16 | HKD 9.03 | 7.06M |
| 2026-09-07 | HKD 9.15 | -1.30% | HKD 9.27 | HKD 9.33 | HKD 9.10 | 5.71M |
| 2026-09-04 | HKD 9.27 | +2.83% | HKD 9.18 | HKD 9.32 | HKD 9.02 | 11.58M |
| 2026-09-03 | HKD 9.01 | +1.75% | HKD 8.86 | HKD 9.16 | HKD 8.86 | 12.63M |
| 2026-09-02 | HKD 8.85 | +1.37% | HKD 8.68 | HKD 8.88 | HKD 8.51 | 14.24M |
| 2026-09-01 | HKD 8.73 | -0.46% | HKD 8.77 | HKD 9.02 | HKD 8.59 | 16.84M |
| 2026-08-31 | HKD 8.77 | -2.77% | HKD 9.11 | HKD 9.11 | HKD 8.57 | 21.47M |
| 2026-08-28 | HKD 9.02 | +1.29% | HKD 8.90 | HKD 9.06 | HKD 8.74 | 6.20M |
| 2026-08-27 | HKD 8.91 | -1.22% | HKD 8.97 | HKD 9.10 | HKD 8.86 | 4.43M |
| 2026-08-26 | HKD 9.02 | -0.28% | HKD 9.05 | HKD 9.11 | HKD 8.89 | 7.15M |
| 2026-08-25 | HKD 9.05 | +0.50% | HKD 9.00 | HKD 9.19 | HKD 8.82 | 6.12M |
| 2026-08-24 | HKD 9.00 | -1.75% | HKD 9.16 | HKD 9.30 | HKD 8.96 | 9.18M |
| 2026-08-21 | HKD 9.16 | +0.55% | HKD 9.01 | HKD 9.21 | HKD 9.01 | 5.31M |
| 2026-08-20 | HKD 9.11 | -0.33% | HKD 9.14 | HKD 9.27 | HKD 9.07 | 3.54M |
| 2026-08-19 | HKD 9.14 | +0.16% | HKD 9.10 | HKD 9.22 | HKD 9.01 | 4.99M |
| 2026-08-18 | HKD 9.13 | -0.33% | HKD 9.19 | HKD 9.25 | HKD 9.02 | 5.16M |
| 2026-08-17 | HKD 9.15 | +2.46% | HKD 8.95 | HKD 9.30 | HKD 8.95 | 5.60M |
| 2026-08-14 | HKD 8.94 | +1.71% | HKD 8.79 | HKD 8.98 | HKD 8.65 | 6.69M |
| 2026-08-13 | HKD 8.78 | -4.67% | HKD 9.07 | HKD 9.10 | HKD 8.77 | 4.75M |
| 2026-08-12 | HKD 9.22 | +1.10% | HKD 9.00 | HKD 9.27 | HKD 9.00 | 3.95M |
| 2026-08-11 | HKD 9.11 | -3.60% | HKD 9.45 | HKD 9.53 | HKD 9.00 | 12.51M |
| 2026-08-10 | HKD 9.45 | +2.00% | HKD 9.25 | HKD 9.47 | HKD 9.04 | 6.14M |
| 2026-08-07 | HKD 9.27 | -0.70% | HKD 9.34 | HKD 9.43 | HKD 9.19 | 6.90M |
| 2026-08-06 | HKD 9.34 | +0.32% | HKD 9.31 | HKD 9.43 | HKD 8.94 | 17.64M |
| 2026-08-05 | HKD 9.31 | -0.75% | HKD 9.38 | HKD 9.65 | HKD 9.22 | 26.46M |
| 2026-08-04 | HKD 9.38 | -1.06% | HKD 9.48 | HKD 9.65 | HKD 9.24 | 6.23M |
| 2026-08-03 | HKD 9.48 | +1.66% | HKD 9.32 | HKD 9.77 | HKD 9.32 | 21.93M |
| 2026-07-31 | HKD 9.32 | +0.65% | HKD 9.24 | HKD 9.37 | HKD 9.21 | 7.89M |
| 2026-07-30 | HKD 9.26 | -0.54% | HKD 9.21 | HKD 9.30 | HKD 9.10 | 13.44M |
| 2026-07-29 | HKD 9.31 | +2.20% | HKD 9.11 | HKD 9.34 | HKD 9.09 | 7.92M |
| 2026-07-28 | HKD 9.11 | +1.79% | HKD 8.95 | HKD 9.40 | HKD 8.95 | 9.02M |
| 2026-07-27 | HKD 8.95 | +1.13% | HKD 8.85 | HKD 9.01 | HKD 8.71 | 8.29M |
| 2026-07-24 | HKD 8.85 | -5.14% | HKD 9.18 | HKD 9.28 | HKD 8.79 | 10.42M |
| 2026-07-23 | HKD 9.33 | +3.32% | HKD 9.03 | HKD 9.38 | HKD 9.03 | 9.14M |
| 2026-07-22 | HKD 9.03 | +0.78% | HKD 8.92 | HKD 9.05 | HKD 8.89 | 5.40M |
| 2026-07-21 | HKD 8.96 | +1.82% | HKD 8.80 | HKD 8.98 | HKD 8.76 | 6.88M |
| 2026-07-20 | HKD 8.80 | +0.34% | HKD 8.77 | HKD 8.98 | HKD 8.65 | 8.75M |
| 2026-07-17 | HKD 8.77 | -2.01% | HKD 8.94 | HKD 9.13 | HKD 8.63 | 6.52M |
| 2026-07-16 | HKD 8.95 | +1.24% | HKD 8.87 | HKD 9.09 | HKD 8.83 | 6.96M |
| 2026-07-15 | HKD 8.84 | +0.11% | HKD 8.83 | HKD 9.16 | HKD 8.80 | 6.36M |
| 2026-07-14 | HKD 8.83 | +6.64% | HKD 8.28 | HKD 9.00 | HKD 8.15 | 13.25M |
| 2026-07-13 | HKD 8.28 | -2.93% | HKD 8.48 | HKD 8.61 | HKD 8.22 | 9.82M |
| 2026-07-10 | HKD 8.53 | +0.59% | HKD 8.49 | HKD 8.63 | HKD 8.40 | 10.50M |
| 2026-07-09 | HKD 8.48 | -0.59% | HKD 8.53 | HKD 8.59 | HKD 8.35 | 3.31M |
| 2026-07-08 | HKD 8.53 | +0.71% | HKD 8.59 | HKD 8.60 | HKD 8.38 | 4.28M |
| 2026-07-07 | HKD 8.47 | -2.31% | HKD 8.66 | HKD 8.68 | HKD 8.42 | 4.83M |
| 2026-07-06 | HKD 8.67 | +0.12% | HKD 8.66 | HKD 8.74 | HKD 8.61 | 3.39M |
| 2026-07-03 | HKD 8.66 | +1.17% | HKD 8.62 | HKD 8.87 | HKD 8.62 | 7.30M |
| 2026-07-02 | HKD 8.56 | +0.35% | HKD 8.53 | HKD 8.70 | HKD 8.47 | 4.91M |
| 2026-06-30 | HKD 8.53 | -0.93% | HKD 8.59 | HKD 8.64 | HKD 8.50 | 6.33M |
| 2026-06-29 | HKD 8.61 | +1.53% | HKD 8.49 | HKD 8.72 | HKD 8.43 | 8.31M |
| 2026-06-26 | HKD 8.48 | -1.62% | HKD 8.62 | HKD 8.74 | HKD 8.40 | 10.58M |
| 2026-06-25 | HKD 8.62 | +0.35% | HKD 8.43 | HKD 8.81 | HKD 8.42 | 10.15M |
| 2026-06-24 | HKD 8.59 | -0.81% | HKD 8.66 | HKD 8.79 | HKD 8.39 | 16.91M |
| 2026-06-23 | HKD 8.66 | -2.48% | HKD 8.88 | HKD 8.90 | HKD 8.59 | 9.01M |
| 2026-06-22 | HKD 8.88 | -3.69% | HKD 9.89 | HKD 9.89 | HKD 8.77 | 12.19M |
| 2026-06-18 | HKD 9.22 | -5.44% | HKD 9.67 | HKD 9.75 | HKD 9.16 | 7.90M |
| 2026-06-17 | HKD 9.75 | +0.93% | HKD 9.66 | HKD 10.09 | HKD 9.51 | 5.40M |
| 2026-06-16 | HKD 9.66 | +1.68% | HKD 9.66 | HKD 9.88 | HKD 9.43 | 13.07M |
| 2026-06-15 | HKD 9.50 | +2.15% | HKD 9.31 | HKD 9.55 | HKD 9.31 | 5.94M |
| 2026-06-12 | HKD 9.30 | +0.54% | HKD 9.39 | HKD 9.44 | HKD 9.24 | 6.00M |
| 2026-06-11 | HKD 9.25 | -1.60% | HKD 9.21 | HKD 9.33 | HKD 8.98 | 9.76M |
| 2026-06-10 | HKD 9.40 | +0.64% | HKD 9.44 | HKD 9.48 | HKD 9.24 | 7.46M |
| 2026-06-09 | HKD 9.34 | -0.95% | HKD 9.43 | HKD 9.43 | HKD 9.11 | 13.91M |
| 2026-06-08 | HKD 9.43 | -1.57% | HKD 9.64 | HKD 9.64 | HKD 9.27 | 6.20M |
| 2026-06-05 | HKD 9.58 | -2.54% | HKD 9.60 | HKD 9.85 | HKD 9.58 | 18.50M |
| 2026-06-04 | HKD 9.83 | -0.41% | HKD 9.87 | HKD 9.89 | HKD 9.70 | 4.11M |
| 2026-06-03 | HKD 9.87 | -1.20% | HKD 9.99 | HKD 9.99 | HKD 9.79 | 5.08M |
| 2026-06-02 | HKD 9.99 | -1.67% | HKD 9.96 | HKD 10.30 | HKD 9.93 | 10.26M |
| 2026-06-01 | HKD 10.16 | +2.63% | HKD 9.90 | HKD 10.21 | HKD 9.62 | 14.44M |
| 2026-05-29 | HKD 9.90 | -0.80% | HKD 9.87 | HKD 10.12 | HKD 9.81 | 15.87M |
| 2026-05-28 | HKD 9.98 | -1.58% | HKD 10.20 | HKD 10.20 | HKD 9.71 | 12.29M |
| 2026-05-27 | HKD 10.14 | -1.74% | HKD 10.32 | HKD 10.36 | HKD 9.97 | 5.85M |
| 2026-05-26 | HKD 10.32 | 0.00% | HKD 10.30 | HKD 10.42 | HKD 10.14 | 8.40M |