China Glass Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.450	0.480	0.450	0.475	0.475	102,000
2024-02-14	0.465	0.465	0.450	0.450	0.450	400,000
2024-02-09	0.450	0.450	0.450	0.450	0.450	382,000
2024-02-08	0.465	0.470	0.465	0.470	0.470	462,000
2024-02-07	0.480	0.480	0.470	0.470	0.470	570,000
2024-02-06	0.475	0.480	0.475	0.475	0.475	258,000
2024-02-05	0.450	0.475	0.445	0.475	0.475	130,000
2024-02-02	0.470	0.475	0.450	0.475	0.475	606,000
2024-02-01	0.475	0.495	0.460	0.460	0.460	332,000
2024-01-31	0.500	0.500	0.475	0.475	0.475	72,000
2024-01-30	0.485	0.485	0.480	0.480	0.480	114,000
2024-01-29	0.500	0.510	0.500	0.500	0.500	130,000
2024-01-26	0.520	0.520	0.500	0.500	0.500	438,000
2024-01-25	0.480	0.520	0.480	0.520	0.520	2,062,000
2024-01-24	0.440	0.470	0.440	0.470	0.470	980,000
2024-01-23	0.415	0.435	0.415	0.430	0.430	596,000
2024-01-22	0.410	0.420	0.410	0.420	0.420	284,000
2024-01-19	0.420	0.420	0.410	0.420	0.420	1,676,000
2024-01-18	0.430	0.435	0.410	0.420	0.420	1,938,000
2024-01-17	0.440	0.440	0.430	0.430	0.430	2,106,000
2024-01-16	0.450	0.450	0.435	0.440	0.440	3,338,000
2024-01-15	0.480	0.480	0.460	0.460	0.460	4,100,000
2024-01-12	0.540	0.540	0.495	0.495	0.495	4,816,000
2024-01-11	0.560	0.560	0.540	0.540	0.540	3,248,000
2024-01-10	0.590	0.590	0.570	0.590	0.590	232,000
2024-01-09	0.570	0.600	0.570	0.600	0.600	130,000
2024-01-08	0.610	0.610	0.520	0.600	0.600	2,082,000
2024-01-05	0.630	0.630	0.620	0.620	0.620	432,000
2024-01-04	0.640	0.640	0.630	0.630	0.630	670,000
2024-01-03	0.640	0.640	0.630	0.640	0.640	674,000
2024-01-02	0.660	0.660	0.640	0.650	0.650	1,474,000
2023-12-29	0.660	0.660	0.650	0.660	0.660	244,000
2023-12-28	0.660	0.730	0.650	0.660	0.660	3,810,000
2023-12-27	0.660	0.660	0.650	0.650	0.650	348,000
2023-12-22	0.660	0.670	0.650	0.660	0.660	156,000
2023-12-21	0.650	0.670	0.650	0.670	0.670	374,000
2023-12-20	0.650	0.670	0.650	0.660	0.660	214,000
2023-12-19	0.650	0.670	0.650	0.650	0.650	192,000
2023-12-18	0.650	0.660	0.640	0.650	0.650	598,000
2023-12-15	0.640	0.670	0.640	0.670	0.670	616,000
2023-12-14	0.640	0.650	0.640	0.640	0.640	168,000
2023-12-13	0.660	0.670	0.640	0.640	0.640	1,473,000
2023-12-12	0.670	0.670	0.650	0.660	0.660	444,000
2023-12-11	0.660	0.750	0.650	0.670	0.670	1,846,000
2023-12-08	0.670	0.670	0.660	0.670	0.670	544,000
2023-12-07	0.680	0.680	0.660	0.670	0.670	1,672,000
2023-12-06	0.680	0.690	0.680	0.690	0.690	308,000
2023-12-05	0.680	0.690	0.670	0.670	0.670	834,000
2023-12-04	0.690	0.700	0.680	0.690	0.690	428,000
2023-12-01	0.680	0.700	0.680	0.690	0.690	198,000
2023-11-30	0.680	0.690	0.680	0.690	0.690	466,000
2023-11-29	0.680	0.690	0.680	0.690	0.690	538,000
2023-11-28	0.690	0.700	0.690	0.690	0.690	50,000
2023-11-27	0.700	0.700	0.690	0.690	0.690	298,000
2023-11-24	0.710	0.720	0.700	0.720	0.720	130,000
2023-11-23	0.710	0.730	0.670	0.730	0.730	1,370,000
2023-11-22	0.710	0.720	0.710	0.710	0.710	96,000
2023-11-21	0.740	0.740	0.720	0.720	0.720	292,000
2023-11-20	0.730	0.730	0.720	0.730	0.730	14,000
2023-11-17	0.700	0.720	0.700	0.720	0.720	362,000

← NewerPage 12 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.