China Glass Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	1.870	1.910	1.750	1.850	1.754	13,146,000
2021-12-01	1.900	1.940	1.880	1.890	1.792	6,934,000
2021-11-30	2.060	2.090	1.860	1.880	1.782	17,402,000
2021-11-29	2.100	2.130	2.050	2.060	1.953	7,316,000
2021-11-26	2.140	2.190	2.080	2.140	2.029	5,844,322
2021-11-25	2.130	2.240	2.110	2.170	2.057	7,472,000
2021-11-24	2.130	2.160	2.120	2.140	2.029	3,426,000
2021-11-23	2.150	2.260	2.110	2.140	2.029	8,923,000
2021-11-22	2.220	2.240	2.140	2.150	2.038	6,498,000
2021-11-19	2.340	2.340	2.210	2.260	2.142	11,378,000
2021-11-18	2.120	2.420	2.070	2.340	2.218	32,744,000
2021-11-17	2.100	2.130	2.050	2.120	2.010	6,474,000
2021-11-16	2.100	2.140	2.090	2.120	2.010	3,862,000
2021-11-15	2.170	2.200	2.080	2.130	2.019	6,312,000
2021-11-12	2.260	2.260	2.110	2.160	2.048	7,364,000
2021-11-11	2.050	2.270	2.050	2.260	2.142	13,346,000
2021-11-10	2.160	2.170	2.010	2.080	1.972	9,354,000
2021-11-09	2.160	2.200	2.150	2.150	2.038	2,832,000
2021-11-08	2.180	2.230	2.130	2.150	2.038	3,530,000
2021-11-05	2.270	2.270	2.160	2.180	2.067	8,876,000
2021-11-04	2.210	2.270	2.160	2.270	2.152	5,486,000
2021-11-03	2.200	2.240	2.160	2.210	2.095	5,702,000
2021-11-02	2.250	2.400	2.180	2.210	2.095	17,486,000
2021-11-01	2.250	2.250	2.130	2.200	2.085	7,924,000
2021-10-29	2.310	2.310	2.210	2.290	2.171	4,494,000
2021-10-28	2.280	2.390	2.240	2.310	2.190	8,812,000
2021-10-27	2.390	2.390	2.240	2.280	2.161	12,762,000
2021-10-26	2.520	2.560	2.390	2.430	2.304	6,194,000
2021-10-25	2.460	2.560	2.320	2.490	2.360	8,734,000
2021-10-22	2.490	2.500	2.400	2.460	2.332	7,192,000
2021-10-21	2.680	2.690	2.480	2.490	2.360	12,292,000
2021-10-20	2.720	2.730	2.530	2.660	2.522	20,030,000
2021-10-19	2.360	2.730	2.350	2.660	2.522	28,270,000
2021-10-18	2.410	2.520	2.260	2.360	2.237	16,734,000

← NewerPage 21 of 21 · 1,234 trading days

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.