China Glass Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	1.280	1.280	1.220	1.230	1.205	1,578,000
2023-02-21	1.290	1.300	1.260	1.280	1.254	1,608,000
2023-02-20	1.330	1.340	1.240	1.280	1.254	4,226,000
2023-02-17	1.330	1.380	1.320	1.350	1.322	1,924,000
2023-02-16	1.350	1.400	1.320	1.350	1.322	2,626,000
2023-02-15	1.340	1.390	1.290	1.330	1.303	3,486,000
2023-02-14	1.320	1.330	1.300	1.320	1.293	778,000
2023-02-13	1.280	1.310	1.270	1.310	1.283	1,146,000
2023-02-10	1.310	1.330	1.290	1.290	1.263	2,360,000
2023-02-09	1.240	1.350	1.240	1.340	1.312	4,890,000
2023-02-08	1.330	1.330	1.230	1.240	1.214	3,182,000
2023-02-07	1.320	1.350	1.310	1.310	1.283	3,643,000
2023-02-06	1.390	1.390	1.270	1.320	1.293	8,766,000
2023-02-03	1.380	1.450	1.360	1.380	1.351	7,882,000
2023-02-02	1.450	1.490	1.340	1.380	1.351	9,656,000
2023-02-01	1.300	1.490	1.300	1.450	1.420	15,136,000
2023-01-31	1.370	1.380	1.270	1.280	1.254	7,712,000
2023-01-30	1.400	1.490	1.370	1.370	1.342	14,638,000
2023-01-27	1.300	1.410	1.300	1.400	1.371	7,596,000
2023-01-26	1.240	1.340	1.170	1.320	1.293	10,610,000
2023-01-20	1.130	1.240	1.110	1.220	1.195	6,216,000
2023-01-19	1.160	1.190	1.130	1.130	1.107	3,118,000
2023-01-18	1.060	1.180	1.060	1.160	1.136	8,964,000
2023-01-17	0.970	1.120	0.970	1.080	1.058	16,030,300
2023-01-16	0.920	0.970	0.920	0.970	0.950	2,044,000
2023-01-13	0.920	0.920	0.910	0.920	0.901	1,168,000
2023-01-12	0.930	0.940	0.910	0.930	0.911	1,560,000
2023-01-11	0.910	0.960	0.910	0.940	0.921	2,600,000
2023-01-10	0.910	0.920	0.880	0.910	0.891	1,504,000
2023-01-09	0.960	0.970	0.900	0.910	0.891	3,752,000
2023-01-06	0.850	0.960	0.850	0.930	0.911	7,590,000
2023-01-05	0.840	0.850	0.820	0.850	0.832	1,786,000
2023-01-04	0.850	0.850	0.820	0.830	0.813	830,000
2023-01-03	0.810	0.840	0.810	0.830	0.813	776,000
2022-12-30	0.820	0.820	0.790	0.810	0.793	478,000
2022-12-29	0.800	0.820	0.790	0.810	0.793	330,000
2022-12-28	0.800	0.820	0.800	0.820	0.803	780,000
2022-12-23	0.800	0.810	0.790	0.800	0.783	956,000
2022-12-22	0.820	0.820	0.810	0.820	0.803	314,000
2022-12-21	0.820	0.820	0.790	0.810	0.793	1,096,000
2022-12-20	0.850	0.850	0.820	0.830	0.813	2,934,000
2022-12-19	0.880	0.880	0.830	0.870	0.852	1,464,000
2022-12-16	0.860	0.890	0.860	0.880	0.862	616,000
2022-12-15	0.910	0.910	0.840	0.880	0.862	2,408,000
2022-12-14	0.890	0.920	0.890	0.900	0.881	1,853,250
2022-12-13	0.890	0.910	0.880	0.900	0.881	1,280,000
2022-12-12	0.920	0.920	0.890	0.900	0.881	820,000
2022-12-09	0.880	0.920	0.870	0.920	0.901	3,670,000
2022-12-08	0.840	0.890	0.840	0.880	0.862	1,268,000
2022-12-07	0.890	0.900	0.840	0.870	0.852	1,721,797
2022-12-06	0.930	0.930	0.830	0.890	0.872	4,115,797
2022-12-05	0.860	0.910	0.850	0.910	0.891	2,667,561
2022-12-02	0.880	0.880	0.830	0.850	0.832	922,385
2022-12-01	0.830	0.860	0.830	0.830	0.813	1,992,000
2022-11-30	0.780	0.810	0.780	0.810	0.793	1,352,460
2022-11-29	0.760	0.790	0.760	0.790	0.774	1,320,000
2022-11-28	0.770	0.770	0.740	0.740	0.725	2,520,000
2022-11-25	0.790	0.800	0.780	0.790	0.774	280,000
2022-11-24	0.790	0.810	0.790	0.790	0.774	896,000
2022-11-23	0.800	0.810	0.780	0.790	0.774	1,550,000

← NewerPage 16 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.