China Glass Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	1.400	1.490	1.400	1.440	1.365	2,886,000
2022-05-31	1.300	1.490	1.300	1.450	1.375	15,288,000
2022-05-30	1.310	1.310	1.280	1.290	1.223	2,284,000
2022-05-27	1.310	1.310	1.270	1.290	1.223	2,002,000
2022-05-26	1.300	1.310	1.270	1.280	1.213	1,502,000
2022-05-25	1.290	1.300	1.280	1.280	1.213	2,140,000
2022-05-24	1.300	1.340	1.280	1.290	1.223	1,838,000
2022-05-23	1.320	1.320	1.280	1.300	1.232	2,500,000
2022-05-20	1.300	1.320	1.280	1.310	1.242	1,028,000
2022-05-19	1.280	1.300	1.240	1.270	1.204	2,876,000
2022-05-18	1.280	1.310	1.260	1.300	1.232	1,460,000
2022-05-17	1.270	1.290	1.240	1.280	1.213	1,166,000
2022-05-16	1.280	1.280	1.240	1.250	1.185	482,000
2022-05-13	1.200	1.260	1.200	1.250	1.185	734,000
2022-05-12	1.220	1.230	1.200	1.200	1.138	3,051,000
2022-05-11	1.230	1.270	1.210	1.230	1.166	1,646,000
2022-05-10	1.240	1.250	1.180	1.220	1.157	2,876,000
2022-05-06	1.290	1.290	1.240	1.250	1.185	2,152,000
2022-05-05	1.320	1.330	1.290	1.300	1.232	1,318,000
2022-05-04	1.350	1.350	1.280	1.300	1.232	2,220,000
2022-05-03	1.350	1.380	1.310	1.360	1.289	1,538,000
2022-04-29	1.330	1.360	1.290	1.360	1.289	2,188,000
2022-04-28	1.320	1.340	1.290	1.330	1.261	1,222,000
2022-04-27	1.280	1.330	1.250	1.320	1.251	2,640,000
2022-04-26	1.290	1.310	1.270	1.280	1.213	1,346,000
2022-04-25	1.350	1.350	1.260	1.270	1.204	4,192,000
2022-04-22	1.300	1.360	1.280	1.350	1.280	3,568,000
2022-04-21	1.360	1.360	1.300	1.310	1.242	2,910,000
2022-04-20	1.400	1.400	1.370	1.370	1.299	3,894,000
2022-04-19	1.430	1.430	1.390	1.390	1.318	1,950,000
2022-04-14	1.410	1.450	1.410	1.430	1.356	2,478,000
2022-04-13	1.400	1.430	1.390	1.410	1.337	2,476,000
2022-04-12	1.460	1.470	1.390	1.420	1.346	3,456,000
2022-04-11	1.530	1.540	1.430	1.430	1.356	4,197,000
2022-04-08	1.490	1.530	1.480	1.500	1.422	1,992,000
2022-04-07	1.540	1.570	1.470	1.470	1.393	6,496,000
2022-04-06	1.560	1.580	1.520	1.540	1.460	3,590,000
2022-04-04	1.530	1.590	1.510	1.580	1.498	5,166,000
2022-04-01	1.560	1.570	1.500	1.510	1.431	7,524,000
2022-03-31	1.640	1.650	1.540	1.560	1.479	11,422,000
2022-03-30	1.600	1.720	1.600	1.700	1.612	8,456,000
2022-03-29	1.600	1.620	1.590	1.620	1.536	2,234,000
2022-03-28	1.620	1.630	1.550	1.630	1.545	3,646,000
2022-03-25	1.670	1.750	1.600	1.620	1.536	8,670,000
2022-03-24	1.610	1.690	1.590	1.670	1.583	6,890,000
2022-03-23	1.630	1.640	1.600	1.620	1.536	3,750,000
2022-03-22	1.570	1.640	1.520	1.630	1.545	5,856,000
2022-03-21	1.640	1.640	1.540	1.570	1.488	9,510,000
2022-03-18	1.480	1.730	1.430	1.640	1.555	18,740,000
2022-03-17	1.440	1.550	1.400	1.480	1.403	10,258,000
2022-03-16	1.380	1.450	1.250	1.380	1.308	16,446,000
2022-03-15	1.400	1.430	1.270	1.310	1.242	18,344,000
2022-03-14	1.650	1.650	1.370	1.410	1.337	19,922,000
2022-03-11	1.560	1.800	1.500	1.620	1.536	56,120,000
2022-03-10	1.330	1.370	1.320	1.360	1.289	6,846,000
2022-03-09	1.330	1.380	1.220	1.320	1.251	4,862,000
2022-03-08	1.480	1.480	1.300	1.320	1.251	9,140,000
2022-03-07	1.480	1.500	1.390	1.450	1.375	5,264,000
2022-03-04	1.580	1.580	1.510	1.510	1.431	4,426,000
2022-03-03	1.610	1.640	1.560	1.600	1.517	4,994,000

← NewerPage 19 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.