China Glass Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.790	0.810	0.780	0.790	0.774	718,000
2022-11-21	0.810	0.820	0.770	0.790	0.774	1,430,000
2022-11-18	0.820	0.850	0.810	0.820	0.803	606,000
2022-11-17	0.810	0.830	0.790	0.810	0.793	1,138,000
2022-11-16	0.810	0.850	0.810	0.840	0.823	1,754,000
2022-11-15	0.800	0.830	0.800	0.810	0.793	3,784,000
2022-11-14	0.790	0.860	0.790	0.830	0.813	5,748,000
2022-11-11	0.760	0.820	0.730	0.790	0.774	5,174,000
2022-11-10	0.730	0.740	0.720	0.720	0.705	936,000
2022-11-09	0.760	0.760	0.730	0.750	0.735	874,000
2022-11-08	0.740	0.770	0.730	0.760	0.744	2,318,000
2022-11-07	0.730	0.740	0.720	0.730	0.715	2,942,000
2022-11-04	0.680	0.740	0.680	0.720	0.705	2,138,000
2022-11-03	0.680	0.710	0.670	0.680	0.666	1,600,000
2022-11-02	0.690	0.690	0.650	0.680	0.666	1,194,000
2022-11-01	0.640	0.660	0.630	0.650	0.637	3,272,000
2022-10-31	0.650	0.660	0.610	0.630	0.617	822,000
2022-10-28	0.680	0.690	0.640	0.640	0.627	2,024,000
2022-10-27	0.700	0.720	0.690	0.700	0.686	826,000
2022-10-26	0.680	0.710	0.680	0.680	0.666	564,000
2022-10-25	0.660	0.680	0.640	0.650	0.637	2,054,000
2022-10-24	0.710	0.710	0.660	0.660	0.646	3,270,000
2022-10-21	0.720	0.740	0.720	0.740	0.725	1,134,000
2022-10-20	0.750	0.770	0.740	0.760	0.744	598,000
2022-10-19	0.770	0.790	0.750	0.750	0.735	658,000
2022-10-18	0.790	0.800	0.770	0.780	0.764	164,000
2022-10-17	0.750	0.790	0.750	0.790	0.774	240,000
2022-10-14	0.760	0.790	0.760	0.770	0.754	950,000
2022-10-13	0.780	0.800	0.740	0.740	0.725	1,338,000
2022-10-12	0.760	0.800	0.740	0.780	0.764	938,000
2022-10-11	0.770	0.770	0.750	0.760	0.744	1,728,000
2022-10-10	0.830	0.830	0.770	0.780	0.764	3,370,000
2022-10-07	0.830	0.850	0.820	0.830	0.813	596,000
2022-10-06	0.850	0.880	0.840	0.860	0.842	264,000
2022-10-05	0.810	0.860	0.810	0.850	0.832	1,430,000
2022-10-03	0.800	0.810	0.790	0.790	0.774	692,000
2022-09-30	0.790	0.800	0.780	0.790	0.774	1,866,000
2022-09-29	0.820	0.820	0.790	0.800	0.783	2,348,000
2022-09-28	0.820	0.820	0.790	0.810	0.793	5,358,000
2022-09-27	0.840	0.840	0.790	0.830	0.813	1,696,000
2022-09-26	0.900	0.900	0.820	0.840	0.823	1,632,000
2022-09-23	0.900	0.920	0.900	0.900	0.881	788,000
2022-09-22	0.910	0.920	0.900	0.900	0.881	1,438,000
2022-09-21	0.930	0.950	0.910	0.930	0.911	1,142,000
2022-09-20	0.950	0.980	0.950	0.970	0.950	148,000
2022-09-19	0.990	0.990	0.930	0.950	0.930	636,000
2022-09-16	0.990	1.010	0.950	0.980	0.960	814,000
2022-09-15	0.970	1.010	0.910	0.990	0.970	796,000
2022-09-14	0.970	0.990	0.960	0.970	0.950	508,000
2022-09-13	1.020	1.030	1.000	1.000	0.979	352,000
2022-09-09	1.010	1.040	1.000	1.020	0.999	456,000
2022-09-08	0.990	1.060	0.980	0.990	0.970	1,646,000
2022-09-07	0.980	1.010	0.950	0.970	0.950	806,000
2022-09-06	0.960	1.000	0.940	0.990	0.970	1,464,000
2022-09-05	1.050	1.050	0.940	0.940	0.921	3,746,000
2022-09-02	1.100	1.130	1.050	1.050	1.028	2,294,000
2022-09-01	1.130	1.150	1.090	1.100	1.077	1,576,000
2022-08-31	1.130	1.150	1.120	1.120	1.097	530,000
2022-08-30	1.150	1.160	1.110	1.140	1.116	1,086,000
2022-08-29	1.140	1.150	1.130	1.140	1.116	246,000

← NewerPage 17 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.