China Glass Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.400	0.475	0.385	0.460	0.460	41,790,000
2025-10-30	0.345	0.410	0.345	0.400	0.400	24,069,000
2025-10-28	0.335	0.345	0.330	0.345	0.345	1,400,000
2025-10-27	0.340	0.345	0.330	0.335	0.335	2,280,000
2025-10-24	0.330	0.360	0.325	0.340	0.340	3,750,000
2025-10-23	0.335	0.340	0.325	0.330	0.330	2,854,000
2025-10-22	0.330	0.340	0.320	0.335	0.335	6,340,000
2025-10-21	0.310	0.340	0.305	0.320	0.320	12,124,000
2025-10-20	0.285	0.300	0.285	0.300	0.300	1,258,000
2025-10-17	0.290	0.295	0.280	0.285	0.285	1,752,000
2025-10-16	0.305	0.315	0.295	0.295	0.295	2,500,000
2025-10-15	0.290	0.300	0.290	0.300	0.300	1,250,000
2025-10-14	0.295	0.295	0.285	0.285	0.285	694,000
2025-10-13	0.285	0.290	0.275	0.285	0.285	1,660,000
2025-10-10	0.305	0.315	0.290	0.300	0.300	2,512,000
2025-10-09	0.295	0.315	0.290	0.310	0.310	3,808,000
2025-10-08	0.295	0.300	0.290	0.295	0.295	516,000
2025-10-06	0.285	0.305	0.285	0.300	0.300	1,413,500
2025-10-03	0.290	0.295	0.285	0.285	0.285	672,000
2025-10-02	0.290	0.305	0.285	0.290	0.290	3,678,000
2025-09-30	0.315	0.320	0.290	0.305	0.305	4,510,000
2025-09-29	0.265	0.325	0.265	0.315	0.315	17,104,000
2025-09-26	0.265	0.270	0.260	0.265	0.265	1,816,000
2025-09-25	0.270	0.270	0.260	0.260	0.260	1,860,000
2025-09-24	0.260	0.270	0.260	0.270	0.270	1,962,000
2025-09-23	0.265	0.265	0.260	0.265	0.265	456,000
2025-09-22	0.265	0.270	0.265	0.270	0.270	664,000
2025-09-19	0.270	0.275	0.265	0.265	0.265	926,000
2025-09-18	0.275	0.275	0.265	0.270	0.270	1,088,000
2025-09-17	0.270	0.280	0.265	0.275	0.275	2,292,000
2025-09-16	0.260	0.280	0.260	0.280	0.280	3,200,000
2025-09-15	0.265	0.270	0.260	0.265	0.265	1,036,000
2025-09-12	0.265	0.270	0.260	0.270	0.270	2,424,000
2025-09-11	0.275	0.275	0.260	0.265	0.265	2,954,000
2025-09-10	0.280	0.285	0.270	0.275	0.275	1,992,000
2025-09-09	0.290	0.290	0.275	0.280	0.280	2,908,000
2025-09-08	0.275	0.300	0.275	0.285	0.285	10,432,000
2025-09-05	0.275	0.280	0.260	0.270	0.270	6,516,000
2025-09-04	0.250	0.295	0.245	0.265	0.265	14,268,000
2025-09-03	0.249	0.249	0.247	0.247	0.247	216,000
2025-09-02	0.248	0.250	0.242	0.249	0.249	990,000
2025-09-01	0.250	0.250	0.245	0.246	0.246	1,370,000
2025-08-29	0.250	0.255	0.250	0.250	0.250	240,000
2025-08-28	0.247	0.255	0.247	0.255	0.255	1,138,000
2025-08-27	0.255	0.255	0.245	0.250	0.250	2,352,000
2025-08-26	0.265	0.265	0.255	0.260	0.260	1,116,000
2025-08-25	0.260	0.270	0.255	0.265	0.265	3,200,000
2025-08-22	0.248	0.265	0.245	0.260	0.260	3,536,000
2025-08-21	0.275	0.285	0.250	0.255	0.255	14,424,000
2025-08-20	0.270	0.300	0.270	0.285	0.285	10,480,000
2025-08-19	0.290	0.290	0.270	0.270	0.270	6,752,000
2025-08-18	0.295	0.295	0.275	0.290	0.290	8,672,000
2025-08-15	0.310	0.310	0.300	0.300	0.300	1,512,000
2025-08-14	0.320	0.320	0.300	0.310	0.310	4,590,000
2025-08-13	0.325	0.325	0.310	0.315	0.315	3,548,000
2025-08-12	0.330	0.335	0.315	0.320	0.320	2,750,000
2025-08-11	0.340	0.340	0.330	0.330	0.330	1,554,000
2025-08-08	0.340	0.340	0.335	0.340	0.340	110,000
2025-08-07	0.335	0.345	0.335	0.340	0.340	1,238,000
2025-08-06	0.330	0.340	0.330	0.330	0.330	930,000

← NewerPage 5 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.