China Glass Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.375	0.380	0.360	0.365	0.365	1,168,000
2026-07-28	0.400	0.410	0.375	0.375	0.375	1,252,000
2026-07-27	0.375	0.375	0.350	0.370	0.370	1,378,000
2026-07-24	0.360	0.370	0.360	0.360	0.360	96,000
2026-07-23	0.370	0.370	0.360	0.360	0.360	240,000
2026-07-22	0.370	0.370	0.355	0.360	0.360	1,304,000
2026-07-21	0.370	0.375	0.370	0.370	0.370	84,000
2026-07-20	0.370	0.380	0.370	0.375	0.375	516,000
2026-07-17	0.385	0.390	0.370	0.380	0.380	332,000
2026-07-16	0.385	0.395	0.380	0.390	0.390	752,000
2026-07-15	0.380	0.400	0.380	0.385	0.385	788,000
2026-07-14	0.370	0.380	0.370	0.380	0.380	238,000
2026-07-13	0.375	0.380	0.370	0.370	0.370	1,192,000
2026-07-10	0.375	0.380	0.375	0.375	0.375	542,000
2026-07-09	0.380	0.385	0.375	0.375	0.375	1,122,000
2026-07-08	0.380	0.390	0.380	0.390	0.390	1,066,000
2026-07-07	0.385	0.390	0.385	0.385	0.385	732,000
2026-07-06	0.400	0.400	0.385	0.385	0.385	740,000
2026-07-03	0.395	0.400	0.385	0.395	0.395	1,006,000
2026-07-02	0.420	0.440	0.400	0.405	0.405	876,000
2026-06-30	0.440	0.440	0.390	0.420	0.420	2,418,000
2026-06-29	0.395	0.440	0.395	0.440	0.440	1,722,000
2026-06-26	0.415	0.415	0.395	0.400	0.400	1,436,000
2026-06-25	0.410	0.420	0.390	0.395	0.395	2,644,000
2026-06-24	0.365	0.405	0.365	0.390	0.390	2,128,000
2026-06-23	0.345	0.375	0.345	0.365	0.365	634,000
2026-06-22	0.370	0.390	0.360	0.360	0.360	926,000
2026-06-18	0.390	0.390	0.375	0.375	0.375	618,000
2026-06-17	0.400	0.410	0.380	0.390	0.390	304,000
2026-06-16	0.410	0.430	0.395	0.400	0.400	322,000
2026-06-15	0.400	0.425	0.395	0.410	0.410	70,000
2026-06-12	0.395	0.400	0.390	0.395	0.395	244,000
2026-06-11	0.385	0.400	0.385	0.395	0.395	408,000
2026-06-10	0.405	0.415	0.370	0.385	0.385	1,370,000
2026-06-09	0.430	0.440	0.400	0.400	0.400	708,000
2026-06-08	0.400	0.430	0.390	0.425	0.425	1,396,000
2026-06-05	0.410	0.410	0.395	0.400	0.400	916,000
2026-06-04	0.405	0.415	0.405	0.410	0.410	202,000
2026-06-03	0.405	0.405	0.400	0.405	0.405	164,000
2026-06-02	0.400	0.410	0.400	0.405	0.405	332,000
2026-06-01	0.410	0.410	0.400	0.400	0.400	310,000
2026-05-29	0.420	0.425	0.405	0.410	0.410	2,306,000
2026-05-28	0.415	0.440	0.415	0.440	0.440	744,000
2026-05-27	0.415	0.430	0.405	0.430	0.430	854,000
2026-05-26	0.400	0.450	0.400	0.425	0.425	1,620,000
2026-05-22	0.430	0.435	0.430	0.430	0.430	688,000
2026-05-21	0.445	0.450	0.420	0.425	0.425	286,000
2026-05-20	0.450	0.450	0.420	0.445	0.445	1,564,000
2026-05-19	0.455	0.470	0.455	0.455	0.455	362,000
2026-05-18	0.475	0.475	0.460	0.460	0.460	944,000
2026-05-15	0.480	0.490	0.470	0.475	0.475	832,000
2026-05-14	0.475	0.485	0.475	0.480	0.480	86,000
2026-05-13	0.485	0.485	0.475	0.475	0.475	1,104,000
2026-05-12	0.490	0.500	0.480	0.480	0.480	652,000
2026-05-11	0.490	0.500	0.485	0.490	0.490	408,000
2026-05-08	0.485	0.500	0.485	0.490	0.490	690,000
2026-05-07	0.475	0.510	0.475	0.495	0.495	3,050,000
2026-05-06	0.470	0.480	0.460	0.475	0.475	846,000
2026-05-05	0.455	0.475	0.455	0.470	0.470	116,000
2026-05-04	0.465	0.480	0.455	0.465	0.465	404,000

← NewerPage 2 of 21 · 1,229 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.