China Glass Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	1.170	1.190	1.150	1.170	1.146	938,000
2022-08-25	1.120	1.150	1.120	1.150	1.126	256,000
2022-08-24	1.140	1.160	1.110	1.140	1.116	1,298,000
2022-08-23	1.150	1.170	1.130	1.140	1.116	954,000
2022-08-22	1.160	1.200	1.140	1.140	1.116	622,000
2022-08-19	1.170	1.180	1.160	1.160	1.136	592,000
2022-08-18	1.170	1.190	1.160	1.170	1.146	630,000
2022-08-17	1.210	1.220	1.170	1.200	1.175	520,000
2022-08-16	1.220	1.250	1.170	1.180	1.156	2,310,000
2022-08-15	1.200	1.210	1.180	1.190	1.165	488,000
2022-08-12	1.240	1.240	1.200	1.200	1.175	386,000
2022-08-11	1.140	1.260	1.140	1.250	1.224	2,958,000
2022-08-10	1.150	1.170	1.120	1.130	1.107	388,000
2022-08-09	1.180	1.180	1.140	1.150	1.126	438,000
2022-08-08	1.170	1.190	1.170	1.170	1.146	342,000
2022-08-05	1.150	1.190	1.140	1.170	1.146	878,000
2022-08-04	1.130	1.170	1.120	1.130	1.107	882,000
2022-08-03	1.130	1.140	1.110	1.120	1.097	992,000
2022-08-02	1.190	1.190	1.100	1.120	1.097	5,646,000
2022-08-01	1.270	1.280	1.190	1.220	1.195	2,004,000
2022-07-29	1.240	1.300	1.230	1.260	1.234	2,416,000
2022-07-28	1.240	1.250	1.210	1.230	1.205	892,000
2022-07-27	1.250	1.250	1.230	1.240	1.214	322,000
2022-07-26	1.240	1.260	1.240	1.250	1.224	408,000
2022-07-25	1.280	1.290	1.250	1.250	1.224	354,000
2022-07-22	1.310	1.310	1.260	1.280	1.254	992,000
2022-07-21	1.300	1.320	1.280	1.290	1.263	434,000
2022-07-20	1.340	1.340	1.280	1.300	1.273	814,000
2022-07-19	1.290	1.320	1.290	1.310	1.283	332,000
2022-07-18	1.290	1.320	1.230	1.290	1.263	1,718,000
2022-07-15	1.300	1.300	1.260	1.260	1.234	1,242,000
2022-07-14	1.300	1.380	1.300	1.320	1.293	1,146,000
2022-07-13	1.360	1.360	1.300	1.320	1.293	662,000
2022-07-12	1.340	1.390	1.310	1.350	1.322	1,100,000
2022-07-11	1.410	1.410	1.330	1.350	1.322	2,166,000
2022-07-08	1.390	1.430	1.390	1.410	1.381	390,000
2022-07-07	1.380	1.410	1.380	1.400	1.371	420,000
2022-07-06	1.430	1.430	1.380	1.410	1.381	1,172,399
2022-07-05	1.450	1.480	1.420	1.430	1.400	1,044,000
2022-07-04	1.520	1.520	1.460	1.460	1.430	1,860,000
2022-06-30	1.520	1.560	1.520	1.530	1.498	1,992,000
2022-06-29	1.540	1.560	1.500	1.520	1.489	2,380,000
2022-06-28	1.560	1.560	1.520	1.560	1.479	2,156,000
2022-06-27	1.600	1.620	1.550	1.570	1.488	3,894,000
2022-06-24	1.430	1.620	1.430	1.570	1.488	14,002,000
2022-06-23	1.430	1.450	1.380	1.450	1.375	1,596,000
2022-06-22	1.450	1.470	1.410	1.410	1.337	818,000
2022-06-21	1.440	1.470	1.420	1.460	1.384	758,000
2022-06-20	1.430	1.460	1.410	1.420	1.346	774,000
2022-06-17	1.420	1.470	1.400	1.430	1.356	864,000
2022-06-16	1.450	1.470	1.400	1.430	1.356	1,638,000
2022-06-15	1.440	1.490	1.440	1.470	1.393	1,438,000
2022-06-14	1.440	1.440	1.400	1.440	1.365	1,550,000
2022-06-13	1.460	1.480	1.430	1.450	1.375	1,552,000
2022-06-10	1.470	1.500	1.450	1.480	1.403	1,138,000
2022-06-09	1.480	1.500	1.460	1.480	1.403	1,110,000
2022-06-08	1.480	1.520	1.450	1.490	1.412	3,084,000
2022-06-07	1.510	1.520	1.460	1.480	1.403	2,456,000
2022-06-06	1.520	1.550	1.470	1.490	1.412	3,328,000
2022-06-02	1.420	1.540	1.420	1.520	1.441	7,286,000

← NewerPage 18 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.