Unlock stock picks and a broker-level newsfeed that powers Wall Street.

HKSE - Delayed Quote HKD

XINYI GLASS (0868.HK)

7.040
-0.060
(-0.85%)
As of 2:43:31 PM GMT+8. Market Open.
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20257.1007.1607.0307.0407.0403,720,703
Apr 23, 20257.0907.1707.0207.1007.1009,763,422
Apr 22, 20256.8906.9706.8506.9306.9307,365,839
Apr 17, 20256.7506.9206.6806.8906.89012,734,386
Apr 16, 20257.0107.0106.7106.7506.75011,489,906
Apr 15, 20257.0907.0906.9707.0207.0207,559,489
Apr 14, 20256.9907.1206.9907.0907.09012,158,383
Apr 11, 20257.0907.1306.9106.9306.93010,139,713
Apr 10, 20256.9607.2306.9307.0907.09020,168,749
Apr 9, 20256.4906.8606.3806.8406.84033,450,205
Apr 8, 20256.8907.0706.5106.6606.66037,407,008
Apr 7, 20257.3907.4006.8406.9706.97042,560,166
Apr 3, 20257.6307.8207.5907.7307.73016,202,707
Apr 2, 20257.6107.8207.5807.8007.80011,970,670
Apr 1, 20257.5607.6807.5107.6507.65018,925,838
Mar 31, 20257.6907.7607.5807.6707.67017,309,844
Mar 28, 20258.0208.0307.6607.7507.75013,919,526
Mar 27, 20257.9808.1507.8608.0408.04016,675,414
Mar 26, 20258.0008.0607.8807.9807.98013,198,607
Mar 25, 20257.8408.0007.6607.9707.97021,051,877
Mar 24, 20257.9608.0707.7107.8407.84040,284,889
Mar 21, 20258.4208.4207.9107.9107.91092,035,719
Mar 20, 20258.3108.3408.1708.2708.27027,802,718
Mar 19, 20258.6508.6508.1508.2408.24026,198,317
Mar 18, 20258.0408.3508.0308.2908.29024,410,526
Mar 17, 20257.7908.0407.7907.9507.95016,595,493
Mar 14, 20257.4507.7907.4507.7607.76015,826,300
Mar 13, 20257.5107.6307.3907.5707.57017,183,857
Mar 12, 20257.6007.6307.4607.5107.51013,696,620
Mar 11, 20257.4807.6807.4407.6407.64014,692,972
Mar 10, 20257.9007.9007.5107.6407.64019,420,135
Mar 7, 20257.8408.0807.7307.9007.90019,612,696
Mar 6, 20257.6207.9007.5907.8407.84025,450,745
Mar 5, 20257.3607.6807.3007.5107.51023,802,392
Mar 4, 20257.4207.6107.3407.3607.36017,436,207
Mar 3, 20257.3207.6907.0407.5107.51026,596,175
Feb 28, 20257.8307.8807.3407.4207.42018,394,345
Feb 27, 20257.7407.8707.6007.8207.82021,189,805
Feb 26, 20257.5707.8307.5707.7407.74016,099,341
Feb 25, 20257.5107.6007.3707.5807.58013,891,200
Feb 24, 20257.4707.6107.3907.5407.54011,899,457
Feb 21, 20257.4607.5807.3707.5107.5109,197,974
Feb 20, 20257.5807.5807.3707.4407.44010,114,902
Feb 19, 20257.5207.6407.3207.6107.6109,971,390
Feb 18, 20257.5007.6907.4007.5207.52015,584,638
Feb 17, 20257.2507.5207.2007.4307.43012,500,966
Feb 14, 20257.2507.3507.1707.2907.29010,866,883
Feb 13, 20257.3207.3607.0807.1107.11014,764,665
Feb 12, 20257.2007.3307.1807.3207.32011,265,203
Feb 11, 20257.4407.4707.1507.1707.17015,613,263
Feb 10, 20257.4307.4607.2607.4407.4409,131,607
Feb 7, 20257.1907.4907.1107.4307.43018,955,534
Feb 6, 20257.1407.2107.0507.1907.19012,631,068
Feb 5, 20257.1907.2807.0107.1407.1408,610,153
Feb 4, 20257.3307.4007.0507.1907.1909,221,558
Feb 3, 20257.1607.1606.8607.1107.1108,842,499
Jan 28, 20257.1907.1907.1907.1907.190-
Jan 27, 20257.2807.3507.2007.2407.2403,617,963
Jan 24, 20257.1407.3007.1107.2007.2006,944,343
Jan 23, 20257.2207.3807.1007.1407.1407,152,103
Jan 22, 20257.3607.3607.1907.2107.2106,330,357
Jan 21, 20257.4707.4707.3207.3607.3608,565,526
Jan 20, 20257.3007.4707.2007.3607.36011,408,057
Jan 17, 20257.1007.2407.0007.1707.1707,182,024
Jan 16, 20256.9507.1706.9507.0207.0206,093,203
Jan 15, 20256.9006.9806.7506.9406.94014,756,979
Jan 14, 20256.8506.9806.8106.9006.9008,217,629
Jan 13, 20256.9006.9006.7306.8306.8306,823,422
Jan 10, 20256.9807.0606.8206.9206.9208,715,793
Jan 9, 20257.0507.1106.9706.9806.98011,158,199
Jan 8, 20257.2907.2906.9807.0507.05014,394,449
Jan 7, 20257.2207.3707.1507.2907.2909,129,804
Jan 6, 20257.2507.4507.1907.2707.27015,198,225
Jan 3, 20257.4907.5607.1707.2507.25016,405,692
Jan 2, 20257.7007.8107.4707.4907.49015,906,455
Dec 31, 20247.9107.9107.9107.9107.910-
Dec 30, 20248.0208.1007.8607.9807.9809,831,157
Dec 27, 20247.8508.0207.7807.9807.9809,180,548
Dec 24, 20247.8507.8507.8507.8507.850-
Dec 23, 20247.7107.8607.7107.7407.7407,085,395
Dec 20, 20247.7007.8507.7007.7407.74024,791,343
Dec 19, 20247.7107.7807.6507.7507.7506,869,000
Dec 18, 20247.6807.8207.6607.7807.7804,783,000
Dec 17, 20247.7007.8107.5907.6807.6807,831,856
Dec 16, 20248.0008.0007.7107.7107.71011,676,282
Dec 13, 20248.0408.0807.9007.9207.9209,928,615
Dec 12, 20248.0408.2507.9508.1408.1407,409,330
Dec 11, 20248.1308.2808.0008.0408.0409,677,986
Dec 10, 20248.4508.6408.0608.0608.06013,908,000
Dec 9, 20248.0008.1307.7308.1308.13018,156,931
Dec 6, 20248.1108.1807.9508.0008.00013,882,348
Dec 5, 20248.2308.2308.0108.1108.1107,390,732
Dec 4, 20248.3208.3708.2208.2508.2508,967,968
Dec 3, 20248.2808.4608.1708.3008.30011,369,443
Dec 2, 20248.1808.2408.0408.2108.2108,052,447
Nov 29, 20248.0008.1907.9708.1108.1106,101,964
Nov 28, 20248.1508.1507.9708.0008.0005,389,882
Nov 27, 20248.0008.1907.8408.1408.1407,029,248
Nov 26, 20248.0108.1207.8907.9507.9507,711,078
Nov 25, 20248.0808.1307.9208.0108.01013,357,200
Nov 22, 20248.4408.4408.0208.0808.08014,404,550
Nov 21, 20248.5508.5908.2908.3308.3308,482,086
Nov 20, 20248.4008.5808.2608.5508.5508,183,427
Nov 19, 20248.4008.5608.3008.3808.3806,126,814
Nov 18, 20248.4008.5608.2408.3608.3606,833,019
Nov 15, 20248.3608.5908.3308.3808.3805,404,595
Nov 14, 20248.5208.7808.3508.3608.3606,416,790
Nov 13, 20248.6008.6208.4408.6208.6206,914,683
Nov 12, 20248.8909.0608.5408.6008.60011,543,581
Nov 11, 20248.8008.9808.6808.9008.9008,481,923
Nov 8, 20249.0809.2808.9108.9308.9306,800,866
Nov 7, 20248.7309.1108.6709.0709.0709,798,418
Nov 6, 20249.0309.1508.7208.8508.85012,870,343
Nov 5, 20248.8909.0808.8209.0409.04010,227,379
Nov 4, 20248.8008.9708.7608.8908.8908,094,158
Nov 1, 20248.9408.9408.6708.7708.7707,462,843
Oct 31, 20248.7909.0008.6508.8208.82011,558,366
Oct 30, 20248.8408.9808.6108.7608.76015,272,137
Oct 29, 20249.1009.5808.8008.8608.86017,985,212
Oct 28, 20249.0009.1508.8509.0309.03015,759,759
Oct 25, 20248.3109.1908.3108.8608.86033,427,533
Oct 24, 20248.5208.5508.3008.3708.37010,690,646
Oct 23, 20248.4308.9108.3108.5508.55020,269,743
Oct 22, 20248.2008.5208.2008.4308.43012,274,268
Oct 21, 20248.3108.4708.2108.3008.30010,675,264
Oct 18, 20248.0108.3607.9308.3108.31019,244,074
Oct 17, 20248.5008.5607.9207.9707.97024,536,864
Oct 16, 20248.2008.6608.0308.4208.42016,497,493
Oct 15, 20248.8008.8308.2008.3308.33016,779,766
Oct 14, 20249.0009.1208.6408.7808.78016,694,142
Oct 10, 20249.0009.2508.7808.9708.97018,034,128
Oct 9, 20249.5209.7208.6408.9208.92026,449,134
Oct 8, 202411.50011.6209.3209.4009.40036,362,162
Oct 7, 202411.14011.54010.52011.46011.46030,976,843
Oct 4, 20249.78011.0609.64010.86010.86035,580,713
Oct 3, 202410.30010.3209.3709.6609.66019,270,429
Oct 2, 20249.31010.2809.29010.24010.24029,105,694
Sep 30, 20249.1909.8509.1909.2609.26047,424,544
Sep 27, 20248.0208.7508.0208.7408.74046,012,000
Sep 26, 20247.4107.8307.3107.8107.81017,924,985
Sep 25, 20247.7607.7707.3907.4107.41016,320,303
Sep 24, 20247.1607.4907.1607.4707.47016,152,390
Sep 23, 20247.0307.2207.0007.0207.02010,565,230
Sep 20, 20246.9107.0206.8707.0207.02015,597,848
Sep 19, 20246.7807.0506.6906.9106.91010,410,163
Sep 17, 20246.6606.8106.6106.7806.7804,451,169
Sep 16, 20246.7006.7506.5706.7106.7105,077,005
Sep 13, 20246.6306.8306.6306.7206.7207,050,374
Sep 12, 20246.5206.7206.5206.6306.6308,002,796
Sep 11, 20246.5006.6206.4506.5806.5808,730,883
Sep 10, 20246.6406.7206.5206.6006.60010,199,851
Sep 9, 20246.8806.9706.6306.7206.72016,119,907
Sep 5, 20246.9907.0806.8806.9706.9705,683,967
Sep 4, 20247.0007.0606.9307.0407.0407,910,584
Sep 3, 20246.9307.1406.9207.0607.0606,069,143
Sep 2, 20247.0607.0606.8306.9306.9308,410,479
Aug 30, 20246.9507.1806.8207.0607.0608,725,441
Aug 29, 20246.8406.9306.6506.9206.9207,123,929
Aug 28, 20246.8606.9306.7606.8606.8607,671,590
Aug 27, 20246.7806.8606.6806.8506.8508,750,399
Aug 26, 20246.7106.8506.7106.7806.7805,892,585
Aug 23, 20246.7206.7606.6306.7106.7105,467,178
Aug 22, 20246.8606.8606.6306.7106.71010,328,419
Aug 21, 20246.7706.8206.5906.7906.7907,747,054
Aug 20, 20246.8606.9606.7006.7706.77010,132,244
Aug 19, 20246.9707.0406.8506.8606.8607,215,549
Aug 16, 20247.0007.0506.8806.9206.9208,813,489
Aug 15, 20247.0707.1106.8606.9306.9308,555,350
Aug 14, 20247.2507.3107.0107.0707.07010,904,786
Aug 13, 2024 0.31 Dividend
Aug 13, 20247.2907.3406.9807.1707.17010,853,358
Aug 12, 20247.5807.6107.5107.5507.2404,755,925
Aug 9, 20247.6907.8107.5607.5607.2509,862,264
Aug 8, 20247.6807.8507.6407.6807.3655,529,013
Aug 7, 20247.7007.8207.6607.7707.4517,151,421
Aug 6, 20247.8207.8907.6307.7007.3849,781,523
Aug 5, 20247.7907.9607.6807.8207.4998,808,738
Aug 2, 20248.1408.1407.6107.8907.56610,756,794
Aug 1, 20248.2708.3707.9708.1407.8065,087,439
Jul 31, 20247.8808.2907.8808.2707.9309,293,086
Jul 30, 20248.0508.0507.8607.8707.5477,442,805
Jul 29, 20248.2608.4408.0308.0807.7485,164,028
Jul 26, 20248.1708.3408.1208.2607.9217,210,250
Jul 25, 20248.3808.3808.1008.1807.8447,959,754
Jul 24, 20248.4008.6408.3008.3808.0364,622,260
Jul 23, 20248.4608.5408.3708.4008.0553,938,786
Jul 22, 20248.4108.4908.2308.4608.1132,847,141
Jul 19, 20248.6408.7508.3508.4008.0554,906,346
Jul 18, 20248.6708.8208.5508.7508.3915,660,094
Jul 17, 20248.4908.7308.4708.6508.2955,334,736
Jul 16, 20248.6508.6508.3208.4208.0744,368,500
Jul 15, 20248.7508.7908.5408.6408.2856,170,160
Jul 12, 20248.7508.8608.6808.7408.3815,271,945
Jul 11, 20248.4608.7508.4608.7008.3435,922,676
Jul 10, 20248.2808.4808.2008.3808.0364,418,048
Jul 9, 20248.2708.3708.1908.2807.9405,128,281
Jul 8, 20248.3708.4508.1408.2707.9305,063,015
Jul 5, 20248.5108.5808.3808.4308.0843,485,608
Jul 4, 20248.5708.8008.4308.5108.1611,723,658
Jul 3, 20248.5308.6608.3808.5708.2184,579,848
Jul 2, 20248.5008.6408.3008.3908.0468,548,763
Jun 28, 20248.4908.6708.4608.5608.2095,098,000
Jun 27, 20249.1009.1008.5008.5308.1809,327,040
Jun 26, 20248.9809.2008.9009.1008.7267,474,053
Jun 25, 20248.7508.9808.7508.9108.5444,073,962
Jun 24, 20248.8308.8708.4708.7508.3915,425,259
Jun 21, 20249.0009.0208.8308.8308.4678,187,549
Jun 20, 20248.9709.1308.9309.0008.6305,604,000
Jun 19, 20248.7009.0408.6808.9708.6026,522,789
Jun 18, 20248.8008.8508.5308.6608.3046,965,625
Jun 17, 20248.6408.7108.5008.6808.3243,913,533
Jun 14, 20248.7708.8008.5008.6508.2955,213,085
Jun 13, 20248.6108.8808.6108.7708.4106,500,510
Jun 12, 20248.6808.7508.4508.5708.2187,939,144
Jun 11, 20249.0309.2208.6008.6808.32416,791,483
Jun 7, 20249.7609.8909.2109.2208.84111,181,058
Jun 6, 20249.50010.1009.5009.7509.35021,562,236
Jun 5, 20249.3909.6909.2509.5309.13914,552,000
Jun 4, 2024 0.37 Dividend
Jun 4, 20249.4709.5309.2309.3708.9859,420,520
Jun 3, 20249.6709.9509.6209.8409.0816,269,593
May 31, 20249.8409.9809.6309.6708.92410,350,574
May 30, 20249.74010.1809.6709.8409.08110,578,546
May 29, 20249.6609.9309.6309.7809.0268,184,913
May 28, 20249.6709.8009.5609.7108.9615,170,000
May 27, 20249.4509.7209.3409.6708.9245,657,653
May 24, 20249.6409.7209.4009.4708.7408,043,101
May 23, 20249.8709.8909.5309.6408.8977,573,093
May 22, 20249.85010.2409.85010.0209.2477,285,000
May 21, 202410.22010.3409.8109.8509.09011,522,419
May 20, 202410.10010.64010.10010.2209.43217,571,983
May 17, 20249.69010.1609.63010.0609.28416,315,260
May 16, 20249.4809.7309.3609.6908.94316,315,722
May 14, 202410.12010.1809.1009.3308.61035,203,062
May 13, 202410.02010.3809.91010.3209.52413,707,065
May 10, 202410.20010.2409.84010.0809.3039,624,083
May 9, 20249.78010.1009.72010.0409.2667,503,310
May 8, 202410.00010.1009.6809.7208.97010,920,189
May 7, 20249.93010.2009.80010.0009.22918,215,893
May 6, 20249.0009.9109.0009.8909.12730,286,316
May 3, 20248.7409.0608.7008.8608.1776,245,628
May 2, 20248.3908.8008.3408.6708.0017,620,096
Apr 30, 20248.7408.7508.3708.4207.7716,989,845
Apr 29, 20248.4008.8508.4008.7208.04811,526,476
Apr 26, 20248.2108.4808.1308.4007.7527,841,049
Apr 25, 20248.1308.3108.0808.2007.5687,428,561
Apr 24, 20247.8608.1407.8308.1307.5039,544,676

Related Tickers

0914.HK CONCH CEMENT
22.100
-2.21%
 
3323.HK China National Building Material Company Limited
3.970
-3.41%
 
3300.HK China Glass Holdings Limited
0.239
-4.40%
 
AHCHY Anhui Conch Cement Company Limited
14.44
0.00%
 
1802.TW Taiwan Glass Ind. Corp.
14.00
-1.06%
 
1102.TW Asia Cement Corporation
44.45
0.00%