China Glass Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.730	0.730	0.710	0.720	0.720	546,000
2023-11-15	0.740	0.740	0.720	0.740	0.740	306,000
2023-11-14	0.710	0.750	0.710	0.740	0.740	332,000
2023-11-13	0.700	0.720	0.700	0.710	0.710	226,000
2023-11-10	0.730	0.730	0.700	0.710	0.710	862,000
2023-11-09	0.760	0.780	0.730	0.730	0.730	576,000
2023-11-08	0.760	0.760	0.750	0.750	0.750	116,000
2023-11-07	0.740	0.780	0.740	0.780	0.780	152,000
2023-11-06	0.770	0.790	0.730	0.750	0.750	354,000
2023-11-03	0.730	0.780	0.730	0.770	0.770	464,000
2023-11-02	0.740	0.740	0.720	0.720	0.720	346,000
2023-11-01	0.720	0.750	0.720	0.740	0.740	50,000
2023-10-31	0.760	0.760	0.750	0.750	0.750	78,000
2023-10-30	0.800	0.800	0.760	0.760	0.760	878,000
2023-10-27	0.810	0.820	0.790	0.820	0.820	464,000
2023-10-26	0.810	0.840	0.790	0.830	0.830	902,000
2023-10-25	0.810	0.850	0.790	0.850	0.850	1,090,000
2023-10-24	0.810	0.860	0.810	0.840	0.840	2,858,000
2023-10-20	0.750	0.800	0.720	0.800	0.800	2,150,000
2023-10-19	0.670	0.770	0.670	0.760	0.760	2,300,000
2023-10-18	0.660	0.690	0.660	0.670	0.670	394,000
2023-10-17	0.680	0.680	0.650	0.680	0.680	1,448,000
2023-10-16	0.680	0.680	0.670	0.670	0.670	1,858,000
2023-10-13	0.690	0.700	0.690	0.690	0.690	542,000
2023-10-12	0.690	0.700	0.690	0.690	0.690	886,000
2023-10-11	0.710	0.710	0.690	0.690	0.690	156,000
2023-10-10	0.690	0.720	0.690	0.690	0.690	282,000
2023-10-09	0.690	0.720	0.690	0.720	0.720	44,000
2023-10-06	0.680	0.700	0.680	0.690	0.690	268,000
2023-10-05	0.680	0.680	0.670	0.670	0.670	222,000
2023-10-04	0.670	0.680	0.670	0.680	0.680	166,000
2023-10-03	0.680	0.690	0.670	0.670	0.670	466,000
2023-09-29	0.690	0.690	0.670	0.680	0.680	216,000
2023-09-28	0.680	0.700	0.660	0.680	0.680	1,556,000
2023-09-27	0.690	0.700	0.680	0.680	0.680	252,000
2023-09-26	0.700	0.700	0.680	0.700	0.700	1,160,000
2023-09-25	0.710	0.710	0.700	0.700	0.700	54,000
2023-09-22	0.700	0.730	0.700	0.710	0.710	140,000
2023-09-21	0.690	0.700	0.690	0.700	0.700	280,000
2023-09-20	0.690	0.760	0.690	0.690	0.690	2,710,000
2023-09-19	0.700	0.780	0.680	0.700	0.700	4,116,000
2023-09-18	0.700	0.710	0.690	0.700	0.700	1,904,000
2023-09-15	0.720	0.720	0.700	0.700	0.700	478,000
2023-09-14	0.700	0.720	0.700	0.700	0.700	2,008,000
2023-09-13	0.720	0.730	0.710	0.710	0.710	212,000
2023-09-12	0.720	0.740	0.710	0.720	0.720	156,000
2023-09-11	0.720	0.750	0.710	0.720	0.720	1,196,000
2023-09-07	0.730	0.790	0.710	0.720	0.720	3,296,000
2023-09-06	0.740	0.740	0.720	0.730	0.730	444,000
2023-09-05	0.730	0.760	0.730	0.740	0.740	252,000
2023-09-04	0.700	0.760	0.700	0.730	0.730	844,000
2023-08-31	0.700	0.750	0.690	0.700	0.700	2,364,000
2023-08-30	0.680	0.710	0.680	0.700	0.700	436,000
2023-08-29	0.680	0.690	0.680	0.680	0.680	344,000
2023-08-28	0.680	0.690	0.680	0.680	0.680	2,218,000
2023-08-25	0.680	0.680	0.670	0.680	0.680	512,000
2023-08-24	0.690	0.710	0.680	0.680	0.680	1,810,000
2023-08-23	0.680	0.690	0.670	0.670	0.670	278,000
2023-08-22	0.690	0.700	0.680	0.690	0.690	406,000
2023-08-21	0.730	0.730	0.690	0.690	0.690	608,000

← NewerPage 13 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.