China Glass Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	1.650	1.650	1.580	1.610	1.526	1,780,000
2022-03-01	1.610	1.670	1.610	1.630	1.545	3,526,000
2022-02-28	1.610	1.610	1.560	1.600	1.517	3,308,000
2022-02-25	1.630	1.670	1.600	1.600	1.517	3,954,000
2022-02-24	1.670	1.680	1.600	1.630	1.545	3,898,000
2022-02-23	1.660	1.720	1.650	1.700	1.612	1,664,000
2022-02-22	1.680	1.680	1.630	1.650	1.564	2,970,000
2022-02-21	1.700	1.710	1.670	1.680	1.593	2,070,000
2022-02-18	1.690	1.730	1.690	1.700	1.612	2,970,000
2022-02-17	1.750	1.750	1.670	1.700	1.612	2,974,000
2022-02-16	1.730	1.770	1.690	1.750	1.659	5,396,000
2022-02-15	1.750	1.780	1.680	1.690	1.602	5,402,000
2022-02-14	1.810	1.830	1.720	1.750	1.659	4,502,000
2022-02-11	1.840	1.900	1.820	1.830	1.735	7,390,000
2022-02-10	1.830	1.880	1.780	1.860	1.763	7,470,000
2022-02-09	1.760	1.800	1.740	1.800	1.706	3,802,000
2022-02-08	1.770	1.770	1.690	1.730	1.640	1,488,000
2022-02-07	1.710	1.780	1.710	1.770	1.678	2,764,000
2022-02-04	1.680	1.740	1.650	1.730	1.640	2,968,000
2022-01-31	1.680	1.680	1.680	1.680	1.593	0
2022-01-28	1.630	1.640	1.580	1.640	1.555	3,618,000
2022-01-27	1.710	1.710	1.610	1.630	1.545	8,153,400
2022-01-26	1.740	1.770	1.700	1.700	1.612	3,938,000
2022-01-25	1.750	1.780	1.710	1.730	1.640	4,738,000
2022-01-24	1.850	1.860	1.750	1.780	1.687	5,318,400
2022-01-21	1.810	1.870	1.800	1.860	1.763	6,062,000
2022-01-20	1.840	1.880	1.750	1.840	1.744	14,796,000
2022-01-19	1.690	1.820	1.650	1.800	1.706	12,325,200
2022-01-18	1.610	1.720	1.610	1.710	1.621	8,779,000
2022-01-17	1.660	1.660	1.580	1.580	1.498	8,798,000
2022-01-14	1.670	1.690	1.640	1.660	1.574	2,902,000
2022-01-13	1.700	1.700	1.660	1.690	1.602	2,830,000
2022-01-12	1.690	1.710	1.670	1.680	1.593	2,938,000
2022-01-11	1.720	1.750	1.650	1.670	1.583	6,136,000
2022-01-10	1.710	1.760	1.690	1.730	1.640	4,742,000
2022-01-07	1.690	1.750	1.670	1.710	1.621	7,500,000
2022-01-06	1.700	1.700	1.620	1.650	1.564	6,444,000
2022-01-05	1.790	1.790	1.630	1.700	1.612	16,900,000
2022-01-04	1.840	1.840	1.740	1.790	1.697	7,192,000
2022-01-03	1.740	1.850	1.700	1.830	1.735	11,376,000
2021-12-31	1.750	1.760	1.710	1.730	1.640	3,368,000
2021-12-30	1.720	1.750	1.680	1.730	1.640	5,418,000
2021-12-29	1.690	1.750	1.690	1.710	1.621	5,192,000
2021-12-28	1.740	1.750	1.660	1.670	1.583	9,086,000
2021-12-24	1.860	1.900	1.710	1.730	1.640	16,898,000
2021-12-23	1.750	1.890	1.750	1.850	1.754	11,894,000
2021-12-22	1.810	1.810	1.720	1.770	1.678	7,100,000
2021-12-21	1.710	1.810	1.710	1.760	1.668	9,156,000
2021-12-20	1.910	1.910	1.700	1.710	1.621	17,592,000
2021-12-17	2.060	2.060	1.870	1.910	1.811	12,588,000
2021-12-16	2.070	2.080	2.000	2.050	1.943	5,114,000
2021-12-15	2.080	2.190	2.040	2.070	1.962	9,513,000
2021-12-14	2.210	2.240	2.060	2.090	1.981	8,526,000
2021-12-13	2.100	2.300	2.100	2.210	2.095	18,168,000
2021-12-10	2.140	2.200	2.100	2.100	1.991	6,018,000
2021-12-09	2.040	2.180	2.040	2.140	2.029	25,164,000
2021-12-08	2.030	2.120	2.010	2.040	1.934	36,818,000
2021-12-07	2.030	2.080	1.950	2.000	1.896	5,746,000
2021-12-06	1.930	2.120	1.920	1.990	1.886	19,450,000
2021-12-03	1.870	1.950	1.780	1.920	1.820	7,564,000

← NewerPage 20 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.