China Glass Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.231	0.242	0.231	0.242	0.242	404,000
2025-05-09	0.235	0.240	0.235	0.236	0.236	82,000
2025-05-08	0.237	0.238	0.233	0.235	0.235	602,000
2025-05-07	0.238	0.240	0.238	0.239	0.239	748,000
2025-05-06	0.239	0.239	0.236	0.238	0.238	694,000
2025-05-02	0.238	0.243	0.235	0.241	0.241	636,000
2025-04-30	0.234	0.242	0.234	0.238	0.238	130,000
2025-04-29	0.240	0.240	0.232	0.234	0.234	666,000
2025-04-28	0.244	0.244	0.236	0.240	0.240	536,000
2025-04-25	0.247	0.247	0.240	0.244	0.244	500,000
2025-04-24	0.255	0.255	0.235	0.247	0.247	580,000
2025-04-23	0.247	0.255	0.238	0.250	0.250	2,702,000
2025-04-22	0.239	0.243	0.239	0.243	0.243	272,000
2025-04-17	0.236	0.242	0.230	0.239	0.239	422,000
2025-04-16	0.237	0.237	0.231	0.236	0.236	354,000
2025-04-15	0.246	0.246	0.234	0.241	0.241	372,000
2025-04-14	0.260	0.260	0.246	0.248	0.248	1,446,000
2025-04-11	0.250	0.260	0.250	0.260	0.260	378,000
2025-04-10	0.245	0.260	0.245	0.250	0.250	458,000
2025-04-09	0.255	0.255	0.230	0.245	0.245	2,152,000
2025-04-08	0.240	0.260	0.240	0.255	0.255	918,000
2025-04-07	0.290	0.290	0.244	0.246	0.246	3,392,000
2025-04-03	0.300	0.300	0.285	0.290	0.290	338,000
2025-04-02	0.290	0.300	0.290	0.300	0.300	76,000
2025-04-01	0.285	0.295	0.285	0.290	0.290	480,000
2025-03-31	0.295	0.295	0.280	0.285	0.285	336,000
2025-03-28	0.295	0.300	0.290	0.300	0.300	84,000
2025-03-27	0.290	0.300	0.290	0.295	0.295	296,000
2025-03-26	0.290	0.300	0.290	0.295	0.295	236,000
2025-03-25	0.295	0.300	0.290	0.295	0.295	878,000
2025-03-24	0.300	0.300	0.290	0.295	0.295	778,000
2025-03-21	0.295	0.315	0.295	0.300	0.300	3,320,000
2025-03-20	0.330	0.345	0.290	0.290	0.290	10,126,000
2025-03-19	0.345	0.350	0.340	0.345	0.345	364,000
2025-03-18	0.345	0.350	0.340	0.345	0.345	1,914,000
2025-03-17	0.350	0.355	0.345	0.345	0.345	1,784,000
2025-03-14	0.350	0.360	0.345	0.360	0.360	880,000
2025-03-13	0.360	0.360	0.345	0.345	0.345	4,550,000
2025-03-12	0.360	0.375	0.360	0.360	0.360	998,000
2025-03-11	0.350	0.360	0.350	0.355	0.355	1,154,600
2025-03-10	0.375	0.400	0.345	0.360	0.360	6,586,000
2025-03-07	0.365	0.385	0.355	0.380	0.380	3,044,000
2025-03-06	0.355	0.370	0.350	0.365	0.365	1,914,000
2025-03-05	0.365	0.365	0.350	0.360	0.360	1,674,000
2025-03-04	0.355	0.360	0.345	0.360	0.360	654,000
2025-03-03	0.360	0.365	0.355	0.365	0.365	1,984,000
2025-02-28	0.360	0.365	0.360	0.365	0.365	604,000
2025-02-27	0.370	0.375	0.365	0.365	0.365	1,792,000
2025-02-26	0.365	0.395	0.365	0.375	0.375	2,886,000
2025-02-25	0.365	0.370	0.365	0.365	0.365	834,000
2025-02-24	0.370	0.370	0.360	0.370	0.370	1,988,000
2025-02-21	0.385	0.385	0.370	0.380	0.380	1,454,000
2025-02-20	0.390	0.395	0.380	0.390	0.390	1,090,000
2025-02-19	0.390	0.395	0.390	0.390	0.390	570,000
2025-02-18	0.380	0.390	0.375	0.390	0.390	554,000
2025-02-17	0.380	0.385	0.380	0.380	0.380	610,000
2025-02-14	0.385	0.390	0.375	0.380	0.380	2,114,000
2025-02-13	0.380	0.400	0.380	0.390	0.390	2,724,000
2025-02-12	0.380	0.395	0.380	0.385	0.385	1,056,000
2025-02-11	0.410	0.410	0.385	0.390	0.390	1,982,000

← NewerPage 7 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.