China Glass Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.405	0.420	0.395	0.410	0.410	1,266,000
2025-02-07	0.395	0.420	0.390	0.415	0.415	2,826,000
2025-02-06	0.390	0.400	0.385	0.395	0.395	902,000
2025-02-05	0.390	0.390	0.380	0.390	0.390	874,000
2025-02-04	0.380	0.405	0.370	0.400	0.400	1,170,000
2025-02-03	0.380	0.380	0.375	0.380	0.380	150,000
2025-01-28	0.380	0.380	0.380	0.380	0.380	0
2025-01-27	0.380	0.390	0.380	0.380	0.380	132,000
2025-01-24	0.375	0.380	0.355	0.380	0.380	2,110,000
2025-01-23	0.375	0.375	0.370	0.370	0.370	76,000
2025-01-22	0.390	0.390	0.370	0.375	0.375	1,564,000
2025-01-21	0.380	0.395	0.375	0.390	0.390	300,000
2025-01-20	0.380	0.385	0.380	0.385	0.385	532,000
2025-01-17	0.370	0.380	0.365	0.375	0.375	1,318,000
2025-01-16	0.370	0.370	0.365	0.370	0.370	260,000
2025-01-15	0.375	0.410	0.365	0.365	0.365	1,504,000
2025-01-14	0.365	0.370	0.360	0.360	0.360	798,000
2025-01-13	0.370	0.370	0.360	0.365	0.365	1,390,000
2025-01-10	0.375	0.375	0.370	0.375	0.375	636,000
2025-01-09	0.385	0.385	0.375	0.380	0.380	366,000
2025-01-08	0.380	0.380	0.375	0.380	0.380	488,000
2025-01-07	0.380	0.385	0.375	0.380	0.380	1,430,000
2025-01-06	0.390	0.390	0.380	0.385	0.385	716,000
2025-01-03	0.405	0.405	0.395	0.395	0.395	428,000
2025-01-02	0.410	0.420	0.360	0.395	0.395	970,000
2024-12-31	0.410	0.410	0.410	0.410	0.410	0
2024-12-30	0.410	0.420	0.410	0.420	0.420	304,000
2024-12-27	0.425	0.425	0.410	0.410	0.410	1,776,000
2024-12-24	0.420	0.420	0.420	0.420	0.420	0
2024-12-23	0.465	0.465	0.400	0.425	0.425	2,362,000
2024-12-20	0.435	0.440	0.425	0.435	0.435	826,000
2024-12-19	0.430	0.435	0.430	0.435	0.435	144,000
2024-12-18	0.440	0.450	0.425	0.435	0.435	1,658,000
2024-12-17	0.435	0.450	0.435	0.440	0.440	582,000
2024-12-16	0.450	0.450	0.430	0.435	0.435	518,000
2024-12-13	0.450	0.455	0.445	0.455	0.455	364,000
2024-12-12	0.445	0.465	0.440	0.450	0.450	1,248,000
2024-12-11	0.455	0.460	0.410	0.450	0.450	2,146,000
2024-12-10	0.470	0.480	0.445	0.455	0.455	1,886,000
2024-12-09	0.450	0.460	0.445	0.460	0.460	1,254,000
2024-12-06	0.455	0.465	0.445	0.460	0.460	1,430,000
2024-12-05	0.470	0.470	0.450	0.455	0.455	1,198,000
2024-12-04	0.480	0.490	0.475	0.475	0.475	362,000
2024-12-03	0.485	0.485	0.475	0.480	0.480	390,000
2024-12-02	0.480	0.500	0.470	0.485	0.485	786,000
2024-11-29	0.460	0.475	0.455	0.475	0.475	696,000
2024-11-28	0.470	0.475	0.460	0.460	0.460	580,000
2024-11-27	0.455	0.480	0.450	0.480	0.480	866,000
2024-11-26	0.460	0.470	0.450	0.470	0.470	2,062,000
2024-11-25	0.475	0.480	0.450	0.460	0.460	1,486,000
2024-11-22	0.495	0.495	0.465	0.485	0.485	720,000
2024-11-21	0.500	0.520	0.490	0.500	0.500	470,000
2024-11-20	0.510	0.510	0.500	0.510	0.510	266,000
2024-11-19	0.510	0.510	0.495	0.510	0.510	330,000
2024-11-18	0.510	0.520	0.500	0.510	0.510	662,000
2024-11-15	0.510	0.510	0.510	0.510	0.510	352,000
2024-11-14	0.530	0.530	0.510	0.520	0.520	726,000
2024-11-13	0.530	0.530	0.520	0.530	0.530	926,000
2024-11-12	0.540	0.550	0.530	0.540	0.540	470,000
2024-11-11	0.550	0.560	0.540	0.550	0.550	790,000

← NewerPage 8 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.