China Glass Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.460	0.460	0.455	0.460	0.460	472,000
2026-04-29	0.465	0.470	0.460	0.460	0.460	1,750,000
2026-04-28	0.470	0.480	0.465	0.465	0.465	410,000
2026-04-27	0.475	0.475	0.470	0.470	0.470	1,304,000
2026-04-24	0.485	0.490	0.480	0.480	0.480	956,000
2026-04-23	0.495	0.500	0.485	0.485	0.485	1,826,000
2026-04-22	0.500	0.500	0.495	0.495	0.495	278,000
2026-04-21	0.495	0.500	0.495	0.495	0.495	354,000
2026-04-20	0.500	0.510	0.495	0.495	0.495	952,000
2026-04-17	0.500	0.540	0.495	0.500	0.500	1,032,000
2026-04-16	0.500	0.500	0.495	0.495	0.495	688,000
2026-04-15	0.510	0.510	0.495	0.500	0.500	1,710,000
2026-04-14	0.510	0.510	0.500	0.510	0.510	424,000
2026-04-13	0.495	0.510	0.495	0.510	0.510	640,000
2026-04-10	0.510	0.510	0.490	0.510	0.510	1,494,000
2026-04-09	0.520	0.520	0.500	0.510	0.510	2,270,000
2026-04-08	0.510	0.530	0.510	0.510	0.510	1,380,000
2026-04-02	0.520	0.520	0.500	0.510	0.510	1,142,000
2026-04-01	0.500	0.530	0.500	0.520	0.520	2,388,000
2026-03-31	0.470	0.560	0.470	0.500	0.500	15,422,000
2026-03-30	0.450	0.480	0.450	0.470	0.470	4,180,000
2026-03-27	0.440	0.450	0.435	0.450	0.450	780,000
2026-03-26	0.430	0.440	0.425	0.435	0.435	970,000
2026-03-25	0.440	0.440	0.415	0.430	0.430	364,000
2026-03-24	0.400	0.430	0.395	0.425	0.425	600,000
2026-03-23	0.400	0.400	0.380	0.400	0.400	2,194,000
2026-03-20	0.425	0.425	0.400	0.405	0.405	4,584,000
2026-03-19	0.445	0.445	0.425	0.425	0.425	1,828,000
2026-03-18	0.480	0.480	0.450	0.460	0.460	3,178,000
2026-03-17	0.510	0.510	0.470	0.480	0.480	5,874,000
2026-03-16	0.520	0.530	0.490	0.510	0.510	10,130,000
2026-03-13	0.530	0.530	0.510	0.520	0.520	1,732,000
2026-03-12	0.540	0.540	0.520	0.530	0.530	576,000
2026-03-11	0.520	0.540	0.520	0.540	0.540	614,000
2026-03-10	0.530	0.550	0.510	0.540	0.540	1,078,000
2026-03-09	0.500	0.530	0.500	0.530	0.530	3,138,000
2026-03-06	0.520	0.520	0.510	0.520	0.520	278,000
2026-03-05	0.540	0.540	0.510	0.520	0.520	656,000
2026-03-04	0.530	0.530	0.500	0.530	0.530	1,756,000
2026-03-03	0.540	0.540	0.510	0.530	0.530	2,046,000
2026-03-02	0.550	0.550	0.520	0.540	0.540	1,504,000
2026-02-27	0.550	0.560	0.520	0.560	0.560	1,730,000
2026-02-26	0.580	0.580	0.560	0.560	0.560	902,000
2026-02-25	0.580	0.580	0.570	0.580	0.580	1,798,000
2026-02-24	0.580	0.580	0.560	0.570	0.570	1,162,000
2026-02-23	0.540	0.600	0.540	0.570	0.570	11,872,000
2026-02-20	0.510	0.560	0.495	0.540	0.540	6,886,000
2026-02-16	0.500	0.500	0.495	0.495	0.495	590,000
2026-02-13	0.510	0.520	0.500	0.500	0.500	2,030,000
2026-02-12	0.510	0.520	0.500	0.510	0.510	678,000
2026-02-11	0.510	0.530	0.500	0.510	0.510	3,846,000
2026-02-10	0.500	0.520	0.495	0.500	0.500	1,196,000
2026-02-09	0.485	0.510	0.465	0.500	0.500	7,998,000
2026-02-06	0.520	0.520	0.480	0.485	0.485	6,514,000
2026-02-05	0.510	0.520	0.510	0.520	0.520	1,120,000
2026-02-04	0.530	0.530	0.500	0.510	0.510	3,632,000
2026-02-03	0.550	0.560	0.530	0.530	0.530	2,536,000
2026-02-02	0.560	0.560	0.530	0.530	0.530	1,358,000
2026-01-30	0.550	0.560	0.530	0.560	0.560	1,776,000
2026-01-29	0.630	0.630	0.540	0.550	0.550	15,894,000

← NewerPage 3 of 5 · 246 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.