China Glass Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.810	0.820	0.800	0.810	0.810	702,000
2024-05-14	0.820	0.820	0.810	0.820	0.820	282,000
2024-05-13	0.810	0.850	0.800	0.800	0.800	542,000
2024-05-10	0.810	0.830	0.810	0.820	0.820	1,472,000
2024-05-09	0.820	0.830	0.810	0.810	0.810	795,000
2024-05-08	0.820	0.850	0.820	0.820	0.820	624,000
2024-05-07	0.840	0.840	0.810	0.810	0.810	266,000
2024-05-06	0.800	0.880	0.800	0.840	0.840	2,618,000
2024-05-03	0.800	0.820	0.800	0.800	0.800	142,000
2024-05-02	0.810	0.820	0.800	0.800	0.800	1,128,000
2024-04-30	0.830	0.830	0.800	0.820	0.820	472,000
2024-04-29	0.830	0.840	0.820	0.830	0.830	536,000
2024-04-26	0.810	0.840	0.810	0.810	0.810	1,266,000
2024-04-25	0.810	0.820	0.800	0.820	0.820	1,566,000
2024-04-24	0.810	0.840	0.810	0.820	0.820	630,000
2024-04-23	0.800	0.850	0.800	0.830	0.830	1,008,000
2024-04-22	0.850	0.850	0.810	0.830	0.830	878,000
2024-04-19	0.850	0.850	0.830	0.850	0.850	958,000
2024-04-18	0.840	0.880	0.840	0.860	0.860	698,000
2024-04-17	0.800	0.840	0.800	0.840	0.840	792,000
2024-04-16	0.890	0.890	0.780	0.810	0.810	4,386,000
2024-04-15	0.880	0.910	0.880	0.890	0.890	680,000
2024-04-12	0.910	0.910	0.870	0.900	0.900	1,370,000
2024-04-11	0.920	0.920	0.890	0.910	0.910	2,636,000
2024-04-10	0.880	0.950	0.870	0.930	0.930	3,224,000
2024-04-09	0.830	0.910	0.820	0.880	0.880	5,346,000
2024-04-08	0.820	0.840	0.800	0.820	0.820	2,318,000
2024-04-05	0.840	0.840	0.810	0.830	0.830	158,000
2024-04-03	0.820	0.840	0.800	0.840	0.840	3,476,000
2024-04-02	0.830	0.830	0.810	0.830	0.830	2,724,000
2024-03-28	0.800	0.830	0.780	0.820	0.820	3,372,000
2024-03-27	0.860	0.860	0.780	0.810	0.810	8,696,000
2024-03-26	0.850	0.880	0.840	0.840	0.840	4,758,000
2024-03-25	0.790	0.880	0.790	0.840	0.840	9,448,000
2024-03-22	0.770	0.820	0.770	0.790	0.790	4,632,000
2024-03-21	0.790	0.800	0.760	0.800	0.800	2,544,000
2024-03-20	0.780	0.830	0.760	0.790	0.790	7,546,000
2024-03-19	0.700	0.800	0.690	0.790	0.790	4,630,000
2024-03-18	0.710	0.800	0.650	0.710	0.710	10,644,000
2024-03-15	0.550	0.760	0.550	0.720	0.720	30,794,000
2024-03-14	0.530	0.540	0.520	0.540	0.540	730,000
2024-03-13	0.550	0.550	0.520	0.530	0.530	2,192,000
2024-03-12	0.590	0.590	0.540	0.570	0.570	3,500,000
2024-03-11	0.490	0.540	0.490	0.540	0.540	2,510,000
2024-03-08	0.485	0.530	0.485	0.500	0.500	1,306,000
2024-03-07	0.510	0.510	0.450	0.475	0.475	1,188,000
2024-03-06	0.485	0.510	0.485	0.510	0.510	388,000
2024-03-05	0.495	0.495	0.485	0.485	0.485	248,000
2024-03-04	0.510	0.520	0.495	0.495	0.495	992,000
2024-03-01	0.510	0.540	0.500	0.520	0.520	1,302,000
2024-02-29	0.485	0.550	0.485	0.510	0.510	4,832,000
2024-02-28	0.485	0.485	0.485	0.485	0.485	116,000
2024-02-27	0.460	0.485	0.460	0.485	0.485	176,000
2024-02-26	0.470	0.470	0.465	0.465	0.465	214,000
2024-02-23	0.470	0.470	0.465	0.470	0.470	122,000
2024-02-22	0.465	0.470	0.460	0.470	0.470	102,000
2024-02-21	0.465	0.475	0.465	0.470	0.470	882,000
2024-02-20	0.480	0.480	0.465	0.465	0.465	968,000
2024-02-19	0.470	0.480	0.460	0.480	0.480	174,000
2024-02-16	0.470	0.495	0.470	0.480	0.480	878,000

← NewerPage 11 of 21 · 1,229 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.