China Glass Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.570	0.580	0.550	0.570	0.570	886,000
2024-11-07	0.550	0.580	0.550	0.560	0.560	1,706,000
2024-11-06	0.590	0.590	0.550	0.570	0.570	1,162,000
2024-11-05	0.560	0.590	0.560	0.590	0.590	432,000
2024-11-04	0.560	0.570	0.560	0.560	0.560	144,000
2024-11-01	0.570	0.590	0.550	0.560	0.560	868,000
2024-10-31	0.560	0.600	0.560	0.570	0.570	1,192,000
2024-10-30	0.570	0.580	0.550	0.560	0.560	638,000
2024-10-29	0.590	0.610	0.570	0.580	0.580	2,470,000
2024-10-28	0.580	0.580	0.550	0.570	0.570	1,394,000
2024-10-25	0.540	0.610	0.540	0.570	0.570	9,560,000
2024-10-24	0.530	0.560	0.520	0.530	0.530	1,140,000
2024-10-23	0.530	0.590	0.510	0.540	0.540	4,280,000
2024-10-22	0.530	0.530	0.510	0.520	0.520	752,000
2024-10-21	0.550	0.550	0.510	0.530	0.530	2,068,000
2024-10-18	0.540	0.570	0.540	0.540	0.540	1,328,000
2024-10-17	0.580	0.580	0.530	0.530	0.530	760,000
2024-10-16	0.540	0.610	0.540	0.570	0.570	1,518,000
2024-10-15	0.570	0.570	0.540	0.540	0.540	560,000
2024-10-14	0.590	0.590	0.570	0.570	0.570	756,000
2024-10-10	0.570	0.610	0.570	0.590	0.590	2,990,000
2024-10-09	0.630	0.650	0.550	0.570	0.570	3,334,000
2024-10-08	0.830	0.840	0.610	0.630	0.630	9,380,000
2024-10-07	0.620	0.800	0.610	0.790	0.790	17,648,000
2024-10-04	0.570	0.610	0.570	0.610	0.610	3,876,000
2024-10-03	0.620	0.630	0.570	0.570	0.570	4,136,000
2024-10-02	0.630	0.630	0.580	0.620	0.620	9,510,000
2024-09-30	0.590	0.680	0.590	0.620	0.620	6,540,000
2024-09-27	0.510	0.580	0.510	0.560	0.560	3,374,000
2024-09-26	0.465	0.520	0.465	0.510	0.510	5,074,000
2024-09-25	0.450	0.495	0.450	0.465	0.465	3,080,000
2024-09-24	0.450	0.450	0.430	0.445	0.445	1,520,000
2024-09-23	0.450	0.455	0.430	0.450	0.450	2,368,000
2024-09-20	0.455	0.455	0.450	0.455	0.455	294,000
2024-09-19	0.460	0.460	0.450	0.450	0.450	200,000
2024-09-17	0.450	0.450	0.450	0.450	0.450	0
2024-09-16	0.450	0.450	0.445	0.450	0.450	338,000
2024-09-13	0.450	0.455	0.450	0.450	0.450	194,000
2024-09-12	0.460	0.460	0.450	0.455	0.455	114,000
2024-09-11	0.460	0.470	0.450	0.460	0.460	420,000
2024-09-10	0.465	0.470	0.465	0.470	0.470	46,000
2024-09-09	0.460	0.480	0.460	0.465	0.465	118,000
2024-09-05	0.450	0.460	0.445	0.455	0.455	338,000
2024-09-04	0.465	0.465	0.440	0.450	0.450	1,986,000
2024-09-03	0.475	0.475	0.465	0.475	0.475	166,000
2024-09-02	0.465	0.480	0.465	0.480	0.480	110,000
2024-08-30	0.490	0.490	0.465	0.480	0.480	152,000
2024-08-29	0.460	0.490	0.455	0.460	0.460	158,000
2024-08-28	0.460	0.460	0.455	0.455	0.455	92,000
2024-08-27	0.475	0.475	0.465	0.465	0.465	80,000
2024-08-26	0.465	0.490	0.460	0.485	0.485	268,000
2024-08-23	0.455	0.475	0.455	0.465	0.465	454,000
2024-08-22	0.470	0.480	0.465	0.465	0.465	464,000
2024-08-21	0.500	0.500	0.445	0.460	0.460	2,994,000
2024-08-20	0.490	0.520	0.490	0.520	0.520	122,000
2024-08-19	0.520	0.520	0.500	0.500	0.500	268,000
2024-08-16	0.540	0.540	0.520	0.530	0.530	176,000
2024-08-15	0.500	0.520	0.500	0.520	0.520	384,000
2024-08-14	0.520	0.530	0.490	0.495	0.495	996,000
2024-08-13	0.520	0.530	0.520	0.520	0.520	52,000

← NewerPage 9 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.