China Glass Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.540	0.540	0.520	0.520	0.520	84,000
2024-08-09	0.530	0.530	0.520	0.520	0.520	160,000
2024-08-08	0.540	0.540	0.530	0.530	0.530	260,000
2024-08-07	0.550	0.560	0.540	0.540	0.540	246,000
2024-08-06	0.550	0.580	0.540	0.570	0.570	178,000
2024-08-05	0.540	0.550	0.540	0.540	0.540	94,000
2024-08-02	0.550	0.600	0.550	0.550	0.550	192,000
2024-08-01	0.550	0.590	0.550	0.570	0.570	128,000
2024-07-31	0.540	0.550	0.540	0.550	0.550	136,000
2024-07-30	0.540	0.540	0.540	0.540	0.540	0
2024-07-29	0.540	0.540	0.540	0.540	0.540	142,000
2024-07-26	0.530	0.550	0.530	0.530	0.530	20,000
2024-07-25	0.550	0.550	0.530	0.530	0.530	268,000
2024-07-24	0.550	0.560	0.550	0.560	0.560	180,000
2024-07-23	0.560	0.570	0.560	0.560	0.560	42,000
2024-07-22	0.560	0.570	0.560	0.560	0.560	136,000
2024-07-19	0.570	0.570	0.570	0.570	0.570	0
2024-07-18	0.590	0.590	0.570	0.570	0.570	44,000
2024-07-17	0.560	0.600	0.550	0.560	0.560	108,000
2024-07-16	0.580	0.580	0.550	0.560	0.560	70,000
2024-07-15	0.560	0.600	0.560	0.590	0.590	256,000
2024-07-12	0.560	0.580	0.560	0.560	0.560	128,000
2024-07-11	0.600	0.600	0.560	0.560	0.560	3,412,000
2024-07-10	0.630	0.630	0.600	0.610	0.610	997,000
2024-07-09	0.630	0.630	0.620	0.630	0.630	156,000
2024-07-08	0.650	0.670	0.630	0.640	0.640	214,000
2024-07-05	0.660	0.660	0.650	0.660	0.660	18,000
2024-07-04	0.670	0.670	0.670	0.670	0.670	34,000
2024-07-03	0.650	0.670	0.650	0.660	0.660	112,000
2024-07-02	0.650	0.690	0.650	0.670	0.670	866,000
2024-06-28	0.670	0.670	0.650	0.650	0.650	128,000
2024-06-27	0.680	0.680	0.670	0.670	0.670	378,000
2024-06-26	0.680	0.690	0.680	0.680	0.680	40,000
2024-06-25	0.690	0.700	0.680	0.680	0.680	148,000
2024-06-24	0.700	0.700	0.670	0.670	0.670	252,000
2024-06-21	0.720	0.720	0.700	0.700	0.700	40,000
2024-06-20	0.720	0.760	0.700	0.700	0.700	354,000
2024-06-19	0.710	0.720	0.680	0.720	0.720	66,000
2024-06-18	0.690	0.710	0.680	0.700	0.700	278,000
2024-06-17	0.690	0.690	0.680	0.680	0.680	146,000
2024-06-14	0.690	0.690	0.690	0.690	0.690	12,000
2024-06-13	0.690	0.690	0.680	0.690	0.690	102,000
2024-06-12	0.690	0.690	0.690	0.690	0.690	30,000
2024-06-11	0.690	0.690	0.690	0.690	0.690	30,000
2024-06-07	0.700	0.710	0.700	0.710	0.710	50,000
2024-06-06	0.720	0.720	0.700	0.710	0.710	36,000
2024-06-05	0.740	0.760	0.700	0.720	0.720	534,000
2024-06-04	0.670	0.730	0.650	0.730	0.730	780,000
2024-06-03	0.680	0.700	0.670	0.680	0.680	408,000
2024-05-31	0.700	0.700	0.700	0.700	0.700	92,000
2024-05-30	0.710	0.710	0.700	0.700	0.700	156,000
2024-05-29	0.720	0.740	0.710	0.730	0.730	224,000
2024-05-28	0.780	0.780	0.740	0.740	0.740	278,000
2024-05-27	0.730	0.760	0.700	0.750	0.750	538,000
2024-05-24	0.750	0.750	0.730	0.740	0.740	570,000
2024-05-23	0.750	0.790	0.750	0.770	0.770	364,000
2024-05-22	0.770	0.790	0.750	0.770	0.770	408,000
2024-05-21	0.780	0.790	0.770	0.770	0.770	256,000
2024-05-20	0.770	0.810	0.770	0.800	0.800	602,000
2024-05-17	0.800	0.810	0.760	0.770	0.770	1,593,000

← NewerPage 10 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-02	0.0180 HKD
2022-06-29	0.0500 HKD
2021-10-05	0.0500 HKD
2019-10-17	0.0200 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.