China Glass Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	1.000	1.000	0.990	0.990	0.970	640,000
2023-05-22	0.960	1.010	0.960	1.010	0.989	908,000
2023-05-19	0.980	0.990	0.930	0.960	0.940	1,884,000
2023-05-18	1.000	1.010	0.990	0.990	0.970	344,000
2023-05-17	1.010	1.040	0.980	0.990	0.970	334,000
2023-05-16	1.020	1.030	0.970	1.010	0.989	2,044,000
2023-05-15	1.020	1.040	1.020	1.020	0.999	1,802,000
2023-05-12	1.020	1.040	1.000	1.020	0.999	764,000
2023-05-11	1.020	1.030	1.010	1.020	0.999	708,000
2023-05-10	1.040	1.050	1.010	1.030	1.009	796,000
2023-05-09	1.010	1.040	1.010	1.030	1.009	1,574,000
2023-05-08	0.970	1.050	0.960	1.010	0.989	4,466,000
2023-05-05	1.010	1.010	0.900	0.970	0.950	6,432,000
2023-05-04	1.040	1.040	1.000	1.010	0.989	1,708,000
2023-05-03	0.970	1.010	0.950	1.000	0.979	1,352,000
2023-05-02	1.000	1.000	0.940	0.980	0.960	1,790,000
2023-04-28	1.040	1.040	1.010	1.010	0.989	720,000
2023-04-27	1.050	1.050	1.010	1.030	1.009	504,000
2023-04-26	1.030	1.050	1.030	1.050	1.028	144,000
2023-04-25	1.010	1.040	1.010	1.010	0.989	478,000
2023-04-24	1.040	1.070	1.040	1.050	1.028	1,056,000
2023-04-21	1.070	1.080	1.030	1.030	1.009	1,116,000
2023-04-20	1.090	1.090	1.070	1.070	1.048	678,000
2023-04-19	1.130	1.140	1.050	1.110	1.087	1,894,000
2023-04-18	1.130	1.170	1.110	1.130	1.107	1,626,000
2023-04-17	1.020	1.150	1.020	1.120	1.097	3,052,000
2023-04-14	0.980	1.040	0.980	1.020	0.999	722,000
2023-04-13	0.990	1.010	0.980	1.000	0.979	542,000
2023-04-12	1.010	1.020	0.980	1.010	0.989	506,000
2023-04-11	1.000	1.010	0.980	1.010	0.989	902,000
2023-04-06	0.970	1.000	0.950	1.000	0.979	546,000
2023-04-04	0.990	1.010	0.980	0.990	0.970	382,000
2023-04-03	0.970	1.010	0.970	1.010	0.989	2,848,000
2023-03-31	1.000	1.000	0.950	0.970	0.950	1,952,000
2023-03-30	0.970	1.000	0.950	1.000	0.979	524,000
2023-03-29	1.010	1.010	0.940	0.960	0.940	1,096,000
2023-03-28	0.980	1.010	0.980	0.990	0.970	340,000
2023-03-27	0.990	1.000	0.970	0.980	0.960	464,000
2023-03-24	1.000	1.010	0.990	0.990	0.970	428,000
2023-03-23	1.020	1.030	1.000	1.010	0.989	988,000
2023-03-22	1.000	1.050	0.980	1.020	0.999	570,000
2023-03-21	1.000	1.030	0.970	1.000	0.979	482,000
2023-03-20	1.020	1.020	0.990	1.000	0.979	246,000
2023-03-17	1.040	1.070	1.010	1.050	1.028	1,112,000
2023-03-16	1.010	1.020	0.980	1.010	0.989	1,520,000
2023-03-15	1.020	1.050	1.020	1.040	1.019	850,000
2023-03-14	1.060	1.060	0.960	0.990	0.970	2,953,000
2023-03-13	1.050	1.070	1.030	1.060	1.038	1,936,000
2023-03-10	1.110	1.120	1.050	1.070	1.048	2,728,000
2023-03-09	1.140	1.150	1.120	1.120	1.097	512,000
2023-03-08	1.160	1.180	1.120	1.140	1.116	756,000
2023-03-07	1.200	1.220	1.180	1.180	1.156	1,658,000
2023-03-06	1.130	1.180	1.120	1.180	1.156	1,362,000
2023-03-03	1.190	1.190	1.100	1.140	1.116	1,864,060
2023-03-02	1.140	1.170	1.140	1.150	1.126	634,000
2023-03-01	1.140	1.190	1.140	1.180	1.156	1,212,000
2023-02-28	1.130	1.170	1.110	1.140	1.116	5,636,000
2023-02-27	1.110	1.220	1.070	1.100	1.077	4,004,000
2023-02-24	1.200	1.200	1.130	1.130	1.107	2,456,000
2023-02-23	1.210	1.250	1.200	1.210	1.185	1,576,000

← NewerPage 15 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.