China Glass Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.740	0.740	0.720	0.730	0.730	634,000
2023-08-17	0.730	0.770	0.730	0.760	0.760	1,080,000
2023-08-16	0.760	0.770	0.740	0.740	0.740	518,000
2023-08-15	0.770	0.780	0.760	0.760	0.760	534,000
2023-08-14	0.780	0.830	0.760	0.770	0.770	3,258,000
2023-08-11	0.780	0.800	0.780	0.800	0.800	280,000
2023-08-10	0.790	0.800	0.790	0.790	0.790	348,000
2023-08-09	0.800	0.800	0.780	0.800	0.800	150,000
2023-08-08	0.800	0.810	0.780	0.790	0.790	500,000
2023-08-07	0.800	0.800	0.790	0.800	0.800	240,000
2023-08-04	0.820	0.820	0.800	0.800	0.800	2,142,000
2023-08-03	0.840	0.840	0.810	0.820	0.820	580,000
2023-08-02	0.850	0.850	0.810	0.820	0.820	1,816,000
2023-08-01	0.880	0.890	0.850	0.870	0.852	872,000
2023-07-31	0.890	0.910	0.860	0.870	0.852	2,006,000
2023-07-28	0.860	0.890	0.860	0.890	0.872	370,000
2023-07-27	0.870	0.880	0.860	0.870	0.852	848,000
2023-07-26	0.870	0.890	0.850	0.860	0.842	366,000
2023-07-25	0.840	0.870	0.840	0.870	0.852	1,286,000
2023-07-24	0.840	0.850	0.830	0.830	0.813	1,200,000
2023-07-21	0.850	0.880	0.840	0.840	0.823	226,000
2023-07-20	0.830	0.910	0.830	0.840	0.823	2,366,000
2023-07-19	0.850	0.850	0.830	0.830	0.813	1,356,000
2023-07-18	0.860	0.860	0.840	0.840	0.823	1,048,000
2023-07-14	0.840	0.860	0.840	0.860	0.842	1,010,000
2023-07-13	0.850	0.850	0.820	0.840	0.823	256,000
2023-07-12	0.810	0.850	0.810	0.840	0.823	1,384,000
2023-07-11	0.800	0.810	0.780	0.800	0.783	452,000
2023-07-10	0.800	0.820	0.800	0.800	0.783	388,000
2023-07-07	0.810	0.810	0.790	0.800	0.783	4,374,000
2023-07-06	0.820	0.820	0.800	0.810	0.793	304,000
2023-07-05	0.800	0.820	0.750	0.820	0.803	1,636,000
2023-07-04	0.820	0.830	0.810	0.820	0.803	384,000
2023-07-03	0.790	0.820	0.790	0.820	0.803	654,000
2023-06-30	0.790	0.800	0.780	0.780	0.764	548,000
2023-06-29	0.750	0.790	0.750	0.790	0.774	912,000
2023-06-28	0.800	0.800	0.750	0.770	0.754	1,798,000
2023-06-27	0.810	0.820	0.780	0.800	0.783	2,516,000
2023-06-26	0.840	0.840	0.810	0.820	0.803	848,000
2023-06-23	0.850	0.850	0.830	0.840	0.823	1,004,000
2023-06-21	0.860	0.860	0.850	0.860	0.842	340,000
2023-06-20	0.860	0.880	0.860	0.860	0.842	610,000
2023-06-19	0.890	0.890	0.870	0.880	0.862	1,010,000
2023-06-16	0.900	0.920	0.890	0.900	0.881	1,620,000
2023-06-15	0.860	0.890	0.860	0.890	0.872	1,212,000
2023-06-14	0.880	0.880	0.860	0.860	0.842	624,000
2023-06-13	0.900	0.900	0.860	0.870	0.852	1,978,000
2023-06-12	0.900	0.910	0.880	0.900	0.881	862,000
2023-06-09	0.920	0.930	0.910	0.910	0.891	168,000
2023-06-08	0.920	0.930	0.920	0.920	0.901	66,000
2023-06-07	0.910	0.930	0.910	0.920	0.901	238,000
2023-06-06	0.920	0.920	0.910	0.920	0.901	682,000
2023-06-05	0.920	0.930	0.900	0.920	0.901	594,000
2023-06-02	0.930	0.970	0.930	0.950	0.930	528,000
2023-06-01	0.920	0.930	0.900	0.930	0.911	2,002,000
2023-05-31	0.950	0.960	0.890	0.910	0.891	1,620,000
2023-05-30	0.970	0.990	0.950	0.970	0.950	1,096,000
2023-05-29	0.960	0.990	0.960	0.970	0.950	816,000
2023-05-25	0.960	0.990	0.950	0.980	0.960	1,020,000
2023-05-24	0.990	1.010	0.960	0.960	0.940	1,420,000

← NewerPage 14 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.