China Glass Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.630	0.650	0.630	0.630	0.630	2,246,000
2026-01-27	0.640	0.640	0.620	0.630	0.630	5,334,000
2026-01-26	0.660	0.670	0.640	0.650	0.650	2,152,000
2026-01-23	0.640	0.660	0.630	0.660	0.660	3,936,000
2026-01-22	0.640	0.650	0.630	0.640	0.640	728,000
2026-01-21	0.650	0.650	0.610	0.640	0.640	4,440,000
2026-01-20	0.650	0.690	0.650	0.650	0.650	3,780,000
2026-01-19	0.650	0.670	0.620	0.650	0.650	4,242,000
2026-01-16	0.650	0.670	0.640	0.650	0.650	4,818,000
2026-01-15	0.630	0.670	0.630	0.660	0.660	4,898,000
2026-01-14	0.670	0.670	0.620	0.630	0.630	7,538,000
2026-01-13	0.550	0.670	0.550	0.670	0.670	34,410,000
2026-01-12	0.550	0.560	0.540	0.550	0.550	3,822,000
2026-01-09	0.540	0.570	0.530	0.540	0.540	1,056,000
2026-01-08	0.590	0.600	0.540	0.550	0.550	2,449,176
2026-01-07	0.540	0.600	0.540	0.570	0.570	6,346,000
2026-01-06	0.510	0.560	0.510	0.540	0.540	4,470,000
2026-01-05	0.540	0.550	0.490	0.510	0.510	12,484,000
2026-01-02	0.540	0.550	0.510	0.550	0.550	2,792,000
2025-12-31	0.550	0.550	0.530	0.540	0.540	2,184,000
2025-12-30	0.570	0.570	0.550	0.560	0.560	1,048,000
2025-12-29	0.580	0.580	0.560	0.570	0.570	930,000
2025-12-24	0.580	0.580	0.560	0.580	0.580	2,693,950
2025-12-23	0.590	0.600	0.570	0.590	0.590	1,372,000
2025-12-22	0.590	0.600	0.560	0.600	0.600	1,246,000
2025-12-19	0.580	0.610	0.580	0.590	0.590	3,846,000
2025-12-18	0.580	0.580	0.570	0.570	0.570	822,000
2025-12-17	0.550	0.580	0.550	0.580	0.580	3,548,000
2025-12-16	0.550	0.550	0.530	0.540	0.540	3,976,000
2025-12-15	0.530	0.550	0.530	0.540	0.540	1,298,000
2025-12-12	0.540	0.540	0.530	0.530	0.530	791,000
2025-12-11	0.530	0.540	0.520	0.540	0.540	1,192,000
2025-12-10	0.530	0.540	0.520	0.540	0.540	964,000
2025-12-09	0.520	0.550	0.510	0.530	0.530	7,400,000
2025-12-08	0.550	0.560	0.530	0.530	0.530	3,036,000
2025-12-05	0.490	0.550	0.490	0.550	0.550	5,468,000
2025-12-04	0.510	0.510	0.495	0.500	0.500	1,754,000
2025-12-03	0.560	0.560	0.490	0.500	0.500	11,218,000
2025-12-02	0.600	0.600	0.580	0.600	0.600	1,098,000
2025-12-01	0.580	0.610	0.560	0.600	0.600	1,900,000
2025-11-28	0.580	0.600	0.570	0.580	0.580	1,618,000
2025-11-27	0.600	0.600	0.590	0.590	0.590	1,278,000
2025-11-26	0.610	0.620	0.560	0.590	0.590	3,866,000
2025-11-25	0.620	0.640	0.610	0.610	0.610	2,330,000
2025-11-24	0.560	0.620	0.560	0.610	0.610	5,482,000
2025-11-21	0.550	0.560	0.530	0.560	0.560	5,888,000
2025-11-20	0.660	0.660	0.580	0.590	0.590	16,836,000
2025-11-19	0.700	0.710	0.660	0.660	0.660	5,614,000
2025-11-18	0.700	0.720	0.670	0.700	0.700	7,552,000
2025-11-17	0.670	0.730	0.660	0.690	0.690	10,612,000
2025-11-14	0.640	0.700	0.610	0.660	0.660	8,784,000
2025-11-13	0.700	0.760	0.640	0.650	0.650	20,998,000
2025-11-12	0.650	0.710	0.650	0.690	0.690	14,462,000
2025-11-11	0.640	0.660	0.620	0.640	0.640	4,082,000
2025-11-10	0.650	0.680	0.600	0.640	0.640	14,014,000
2025-11-07	0.630	0.640	0.610	0.620	0.620	5,510,000
2025-11-06	0.610	0.660	0.600	0.630	0.630	8,026,000
2025-11-05	0.570	0.640	0.510	0.600	0.600	24,704,000
2025-11-04	0.590	0.660	0.560	0.570	0.570	35,260,000
2025-11-03	0.475	0.610	0.465	0.590	0.590	55,276,000

← NewerPage 4 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.