China Glass Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.335	0.340	0.330	0.340	0.340	1,182,000
2025-08-04	0.345	0.350	0.330	0.340	0.340	984,000
2025-08-01	0.345	0.355	0.335	0.345	0.345	1,253,000
2025-07-31	0.355	0.360	0.340	0.345	0.345	1,020,000
2025-07-30	0.360	0.370	0.355	0.355	0.355	1,730,000
2025-07-29	0.360	0.370	0.355	0.370	0.370	1,380,000
2025-07-28	0.365	0.370	0.360	0.365	0.365	1,890,000
2025-07-25	0.390	0.395	0.365	0.370	0.370	3,116,000
2025-07-24	0.375	0.410	0.360	0.395	0.395	7,276,000
2025-07-23	0.385	0.415	0.370	0.375	0.375	4,598,000
2025-07-22	0.355	0.395	0.350	0.380	0.380	7,592,000
2025-07-21	0.340	0.370	0.340	0.350	0.350	3,036,000
2025-07-18	0.340	0.345	0.335	0.340	0.340	820,000
2025-07-17	0.340	0.345	0.335	0.340	0.340	750,000
2025-07-16	0.345	0.345	0.340	0.345	0.345	256,000
2025-07-15	0.345	0.345	0.335	0.345	0.345	624,000
2025-07-14	0.335	0.345	0.335	0.345	0.345	618,000
2025-07-11	0.340	0.355	0.330	0.335	0.335	1,308,000
2025-07-10	0.340	0.340	0.320	0.335	0.335	1,430,000
2025-07-09	0.345	0.345	0.330	0.335	0.335	648,000
2025-07-08	0.320	0.345	0.320	0.345	0.345	464,000
2025-07-07	0.330	0.340	0.320	0.330	0.330	1,896,000
2025-07-04	0.340	0.355	0.335	0.350	0.350	1,032,000
2025-07-03	0.365	0.365	0.340	0.355	0.355	2,160,000
2025-07-02	0.320	0.365	0.320	0.365	0.365	5,154,000
2025-06-30	0.310	0.315	0.310	0.315	0.315	320,000
2025-06-27	0.305	0.310	0.305	0.310	0.310	330,000
2025-06-26	0.305	0.305	0.300	0.305	0.305	558,000
2025-06-25	0.310	0.320	0.300	0.310	0.310	500,000
2025-06-24	0.295	0.315	0.295	0.315	0.315	1,406,000
2025-06-23	0.290	0.295	0.280	0.295	0.295	644,000
2025-06-20	0.305	0.305	0.290	0.290	0.290	380,000
2025-06-19	0.300	0.310	0.290	0.300	0.300	816,000
2025-06-18	0.300	0.310	0.295	0.310	0.310	266,000
2025-06-17	0.325	0.325	0.305	0.305	0.305	450,000
2025-06-16	0.330	0.350	0.320	0.330	0.330	2,068,000
2025-06-13	0.305	0.315	0.300	0.315	0.315	1,038,000
2025-06-12	0.320	0.330	0.300	0.320	0.320	1,848,000
2025-06-11	0.325	0.345	0.315	0.320	0.320	4,374,000
2025-06-10	0.265	0.395	0.255	0.315	0.315	20,090,000
2025-06-09	0.250	0.250	0.246	0.250	0.250	558,000
2025-06-06	0.250	0.255	0.243	0.250	0.250	254,000
2025-06-05	0.249	0.260	0.249	0.250	0.250	276,000
2025-06-04	0.255	0.255	0.243	0.248	0.248	536,000
2025-06-03	0.270	0.270	0.240	0.240	0.240	1,148,000
2025-06-02	0.240	0.249	0.239	0.249	0.249	248,000
2025-05-30	0.246	0.247	0.240	0.240	0.240	262,000
2025-05-29	0.235	0.260	0.233	0.245	0.245	1,394,000
2025-05-28	0.232	0.239	0.232	0.233	0.233	154,000
2025-05-27	0.235	0.239	0.235	0.239	0.239	310,000
2025-05-26	0.238	0.239	0.235	0.237	0.237	144,000
2025-05-23	0.240	0.240	0.240	0.240	0.240	52,000
2025-05-22	0.236	0.240	0.236	0.237	0.237	638,000
2025-05-21	0.237	0.239	0.235	0.239	0.239	894,000
2025-05-20	0.236	0.240	0.236	0.237	0.237	278,000
2025-05-19	0.237	0.241	0.236	0.240	0.240	378,000
2025-05-16	0.238	0.250	0.236	0.237	0.237	44,000
2025-05-15	0.243	0.245	0.236	0.239	0.239	510,000
2025-05-14	0.248	0.250	0.242	0.245	0.245	1,220,000
2025-05-13	0.244	0.250	0.240	0.244	0.244	1,306,000

← NewerPage 6 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.