XINYI GLASS - Price History
Monthly price history for 0868.HK (XINYI GLASS)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | HK$8.13 | HK$8.13 |
| March 2024 | HK$8.29 | HK$8.29 |
| February 2024 | HK$8 | HK$8 |
| January 2024 | HK$6.45 | HK$6.45 |
| December 2023 | HK$8.76 | HK$8.76 |
| November 2023 | HK$8.99 | HK$8.99 |
| October 2023 | HK$8.99 | HK$8.99 |
| September 2023 | HK$10.14 | HK$10.14 |
| August 2023 | HK$11.58 | HK$11.58 |
| July 2023 | HK$12.60 | HK$12.88 |
| June 2023 | HK$11.94 | HK$12.20 |
| May 2023 | HK$11.13 | HK$11.58 |
| April 2023 | HK$13.74 | HK$14.30 |
| March 2023 | HK$13.51 | HK$14.06 |
| February 2023 | HK$14.08 | HK$14.66 |
| January 2023 | HK$16.01 | HK$16.66 |
| December 2022 | HK$13.97 | HK$14.54 |
| November 2022 | HK$14.37 | HK$14.96 |
| October 2022 | HK$9.70 | HK$10.10 |
| September 2022 | HK$10.97 | HK$11.42 |
| August 2022 | HK$13.99 | HK$14.56 |
| July 2022 | HK$14.47 | HK$15.46 |
| June 2022 | HK$17.62 | HK$18.82 |
| May 2022 | HK$17.92 | HK$19.94 |
| April 2022 | HK$15.87 | HK$17.66 |
| March 2022 | HK$17.08 | HK$19 |
| February 2022 | HK$18.65 | HK$20.75 |
| January 2022 | HK$18.52 | HK$20.60 |
| December 2021 | HK$17.53 | HK$19.50 |
| November 2021 | HK$17.10 | HK$19.02 |
| October 2021 | HK$19.73 | HK$21.95 |
| September 2021 | HK$20.94 | HK$23.30 |
| August 2021 | HK$29.39 | HK$32.70 |
| July 2021 | HK$25.52 | HK$29 |
| June 2021 | HK$27.85 | HK$31.65 |
| May 2021 | HK$26.73 | HK$31 |
| April 2021 | HK$23.75 | HK$27.55 |
| March 2021 | HK$21.90 | HK$25.40 |
| February 2021 | HK$18.71 | HK$21.70 |
| January 2021 | HK$16.21 | HK$18.80 |
| December 2020 | HK$18.67 | HK$21.65 |
| November 2020 | HK$15 | HK$17.40 |
| October 2020 | HK$14.64 | HK$16.98 |
| September 2020 | HK$13.43 | HK$15.58 |
| August 2020 | HK$11.55 | HK$13.40 |
| July 2020 | HK$9.66 | HK$11.36 |
| June 2020 | HK$8.08 | HK$9.50 |
| May 2020 | HK$6.75 | HK$8.20 |
| April 2020 | HK$7.42 | HK$9.01 |
| March 2020 | HK$7.32 | HK$8.90 |
| February 2020 | HK$7.93 | HK$9.64 |
| January 2020 | HK$8.06 | HK$9.80 |
| December 2019 | HK$8.49 | HK$10.32 |
| November 2019 | HK$7.57 | HK$9.20 |
| October 2019 | HK$7.27 | HK$8.83 |
| September 2019 | HK$7.10 | HK$8.63 |
| August 2019 | HK$6.42 | HK$7.80 |
| July 2019 | HK$6.34 | HK$7.95 |
| June 2019 | HK$6.54 | HK$8.20 |
| May 2019 | HK$6.26 | HK$7.85 |
| April 2019 | HK$6.91 | HK$8.96 |
| March 2019 | HK$6.94 | HK$9 |
| February 2019 | HK$6.94 | HK$9 |
| January 2019 | HK$7.33 | HK$9.50 |
| December 2018 | HK$6.68 | HK$8.66 |
| November 2018 | HK$6.49 | HK$8.41 |
| October 2018 | HK$5.99 | HK$7.76 |
| September 2018 | HK$7.63 | HK$9.89 |
| August 2018 | HK$7.56 | HK$9.80 |
| July 2018 | HK$6.95 | HK$9.24 |
| June 2018 | HK$7.21 | HK$9.59 |
| May 2018 | HK$7.90 | HK$10.78 |
| April 2018 | HK$8.38 | HK$11.44 |
| March 2018 | HK$8.66 | HK$11.82 |
| February 2018 | HK$8.92 | HK$12.18 |
| January 2018 | HK$8.72 | HK$11.90 |
| December 2017 | HK$7.46 | HK$10.18 |
| November 2017 | HK$6.98 | HK$9.53 |
| October 2017 | HK$5.53 | HK$7.55 |
| September 2017 | HK$5.65 | HK$7.72 |
| August 2017 | HK$5.71 | HK$7.80 |
| July 2017 | HK$5.76 | HK$8.08 |
| June 2017 | HK$5.51 | HK$7.73 |
| May 2017 | HK$5.30 | HK$7.66 |
| April 2017 | HK$4.77 | HK$6.90 |
| March 2017 | HK$4.73 | HK$6.84 |
| February 2017 | HK$4.87 | HK$7.04 |
| January 2017 | HK$4.85 | HK$7.01 |
| December 2016 | HK$4.38 | HK$6.34 |
| November 2016 | HK$4 | HK$5.78 |
| October 2016 | HK$4.61 | HK$6.67 |
| September 2016 | HK$4.85 | HK$7.01 |
| August 2016 | HK$4.62 | HK$6.68 |
| July 2016 | HK$3.99 | HK$5.92 |
| June 2016 | HK$3.84 | HK$5.70 |
| May 2016 | HK$3.33 | HK$5.10 |
| April 2016 | HK$3.27 | HK$5 |
| March 2016 | HK$3.18 | HK$4.87 |
| February 2016 | HK$2.53 | HK$3.87 |
| January 2016 | HK$2.41 | HK$3.69 |
| December 2015 | HK$2.80 | HK$4.30 |
| November 2015 | HK$2.56 | HK$3.92 |
| October 2015 | HK$2.48 | HK$3.80 |
| September 2015 | HK$2.13 | HK$3.26 |
| August 2015 | HK$2.14 | HK$3.28 |
| July 2015 | HK$2.44 | HK$3.83 |
| June 2015 | HK$2.47 | HK$3.88 |
| May 2015 | HK$2.76 | HK$4.40 |
| April 2015 | HK$3.06 | HK$4.88 |
| March 2015 | HK$2.83 | HK$4.51 |
| February 2015 | HK$2.46 | HK$3.91 |
| January 2015 | HK$2.42 | HK$3.85 |
| December 2014 | HK$2.31 | HK$3.68 |
| November 2014 | HK$2.46 | HK$3.92 |
| October 2014 | HK$2.71 | HK$4.31 |
| September 2014 | HK$2.87 | HK$4.57 |
| August 2014 | HK$2.89 | HK$4.60 |
| July 2014 | HK$2.65 | HK$4.31 |
| June 2014 | HK$2.64 | HK$4.28 |
| May 2014 | HK$3.06 | HK$5.12 |
| April 2014 | HK$3.43 | HK$5.74 |
| March 2014 | HK$3.55 | HK$5.94 |
| February 2014 | HK$3.88 | HK$6.50 |
| January 2014 | HK$3.56 | HK$5.95 |
| December 2013 | HK$3.85 | HK$6.44 |
| November 2013 | HK$4.62 | HK$7.72 |
| October 2013 | HK$4.32 | HK$7.23 |
| September 2013 | HK$4.02 | HK$6.72 |
| August 2013 | HK$4 | HK$6.83 |
| July 2013 | HK$3.93 | HK$6.70 |
| June 2013 | HK$3.33 | HK$5.68 |
| May 2013 | HK$3.65 | HK$6.32 |
| April 2013 | HK$2.89 | HK$5 |
| March 2013 | HK$2.98 | HK$5.16 |
| February 2013 | HK$2.84 | HK$4.91 |
| January 2013 | HK$2.76 | HK$4.78 |
| December 2012 | HK$2.60 | HK$4.50 |
| November 2012 | HK$2.37 | HK$4.11 |
| October 2012 | HK$2.37 | HK$4.10 |
| September 2012 | HK$1.96 | HK$3.40 |
| August 2012 | HK$1.93 | HK$3.34 |
| July 2012 | HK$2.10 | HK$3.69 |
| June 2012 | HK$2.20 | HK$3.87 |
| May 2012 | HK$2.48 | HK$4.36 |
| April 2012 | HK$2.66 | HK$4.73 |
| March 2012 | HK$2.51 | HK$4.46 |
| February 2012 | HK$2.59 | HK$4.60 |
| January 2012 | HK$2.43 | HK$4.32 |
| December 2011 | HK$2.36 | HK$4.20 |
| November 2011 | HK$2.26 | HK$4.02 |
| October 2011 | HK$2.66 | HK$4.72 |
| September 2011 | HK$1.74 | HK$3.10 |
| August 2011 | HK$2.45 | HK$4.36 |
| July 2011 | HK$3.39 | HK$6.19 |
| June 2011 | HK$3.98 | HK$7.26 |
| May 2011 | HK$4.09 | HK$7.47 |
| April 2011 | HK$4.83 | HK$8.82 |
| March 2011 | HK$4.11 | HK$7.61 |
| February 2011 | HK$3.23 | HK$5.98 |
| January 2011 | HK$3.28 | HK$6.08 |
| December 2010 | HK$3.25 | HK$6.03 |
| November 2010 | HK$3.02 | HK$5.59 |
| October 2010 | HK$3.13 | HK$5.79 |
| September 2010 | HK$2.44 | HK$4.51 |
| August 2010 | HK$2.03 | HK$3.77 |
| July 2010 | HK$1.74 | HK$3.31 |
| June 2010 | HK$1.46 | HK$2.78 |
| May 2010 | HK$1.54 | HK$2.92 |
| April 2010 | HK$1.63 | HK$3.18 |
| March 2010 | HK$1.72 | HK$3.34 |
| February 2010 | HK$1.45 | HK$2.82 |
| January 2010 | HK$1.50 | HK$2.91 |
| December 2009 | HK$1.70 | HK$3.31 |
| November 2009 | HK$1.50 | HK$2.91 |
| October 2009 | HK$1.50 | HK$2.92 |
| September 2009 | HK$1.32 | HK$2.56 |
| August 2009 | HK$1.35 | HK$2.66 |
| July 2009 | HK$1.61 | HK$3.18 |
| June 2009 | HK$1.60 | HK$3.15 |
| May 2009 | HK$1.40 | HK$2.76 |
| April 2009 | HK$1.14 | HK$2.29 |
| March 2009 | HK$0.81 | HK$1.62 |
| February 2009 | HK$0.63 | HK$1.26 |
| January 2009 | HK$0.47 | HK$0.94 |
| December 2008 | HK$0.49 | HK$0.98 |
| November 2008 | HK$0.54 | HK$1.09 |
| October 2008 | HK$0.51 | HK$1.02 |
| September 2008 | HK$0.73 | HK$1.47 |
| August 2008 | HK$0.94 | HK$1.95 |
| July 2008 | HK$1.06 | HK$2.19 |
| June 2008 | HK$1.15 | HK$2.38 |
| May 2008 | HK$1.56 | HK$3.24 |
| April 2008 | HK$1.10 | HK$2.36 |
| March 2008 | HK$1.17 | HK$2.51 |
| February 2008 | HK$1.50 | HK$3.23 |
| January 2008 | HK$1.36 | HK$2.92 |
| December 2007 | HK$1.64 | HK$3.53 |
| November 2007 | HK$1.95 | HK$4.19 |
| October 2007 | HK$2.29 | HK$4.92 |
| September 2007 | HK$2.25 | HK$4.82 |
| August 2007 | HK$1.88 | HK$4.04 |
| July 2007 | HK$1.75 | HK$3.80 |
| June 2007 | HK$1.51 | HK$3.29 |
| May 2007 | HK$1.34 | HK$2.91 |
| April 2007 | HK$1.10 | HK$2.42 |
| March 2007 | HK$0.82 | HK$1.81 |
| February 2007 | HK$0.79 | HK$1.75 |
| January 2007 | HK$0.78 | HK$1.72 |
| December 2006 | HK$0.72 | HK$1.58 |
| November 2006 | HK$0.73 | HK$1.62 |
| October 2006 | HK$0.56 | HK$1.24 |
| September 2006 | HK$0.55 | HK$1.22 |
| August 2006 | HK$0.52 | HK$1.17 |
| July 2006 | HK$0.55 | HK$1.23 |
| June 2006 | HK$0.62 | HK$1.40 |
| May 2006 | HK$0.60 | HK$1.35 |
| April 2006 | HK$0.60 | HK$1.37 |
| March 2006 | HK$0.54 | HK$1.22 |
| February 2006 | HK$0.45 | HK$1.02 |
| January 2006 | HK$0.44 | HK$1.01 |
| December 2005 | HK$0.36 | HK$0.83 |
| November 2005 | HK$0.35 | HK$0.80 |
| October 2005 | HK$0.37 | HK$0.85 |
| September 2005 | HK$0.41 | HK$0.94 |
| August 2005 | HK$0.40 | HK$0.94 |
| July 2005 | HK$0.44 | HK$1.02 |
| June 2005 | HK$0.44 | HK$1.02 |
| May 2005 | HK$0.42 | HK$0.98 |
| April 2005 | HK$0.39 | HK$0.92 |
| March 2005 | HK$0.39 | HK$0.92 |
| February 2005 | HK$0.42 | HK$1 |
0868.HK
Price: HK$8.13
52 week price:
Dividend Yield: 0.07%
5-year range yield:
Forward Dividend Yield: 13.20%
Payout Ratio: 80.62%
Payout Ratio Range:
Dividend Per Share: 1.04 HKD
Earnings Per Share: 1.34 HKD
P/E Ratio: 6.70
Exchange: HKG
Sector: Basic Materials
Industry: Building Materials
Market Capitalization: 36.3 billion
Average Dividend Frequency: 2
Years Paying Dividends: 19
DGR3: 30.00%
DGR5: 22.36%
DGR10: 30.00%