China Glass Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	0.320	0.320	0.305	0.305	0.305	606,000
2026-10-21	0.315	0.355	0.315	0.320	0.320	102,000
2026-10-20	0.330	0.330	0.310	0.320	0.320	1,862,000
2026-10-16	0.330	0.355	0.330	0.330	0.330	56,000
2026-10-15	0.330	0.340	0.325	0.330	0.330	706,000
2026-10-14	0.335	0.340	0.335	0.340	0.340	236,000
2026-10-13	0.335	0.350	0.335	0.345	0.345	1,076,000
2026-10-12	0.330	0.335	0.315	0.335	0.335	1,022,000
2026-10-09	0.320	0.330	0.320	0.330	0.330	124,000
2026-10-08	0.320	0.325	0.315	0.320	0.320	410,000
2026-10-07	0.320	0.330	0.315	0.315	0.315	292,000
2026-10-06	0.320	0.330	0.320	0.320	0.320	620,000
2026-10-05	0.320	0.335	0.320	0.320	0.320	240,000
2026-10-02	0.315	0.320	0.315	0.320	0.320	290,000
2026-09-30	0.335	0.350	0.315	0.315	0.315	5,618,000
2026-09-29	0.320	0.330	0.315	0.320	0.320	1,084,000
2026-09-28	0.310	0.320	0.310	0.310	0.310	2,392,000
2026-09-25	0.300	0.315	0.300	0.310	0.310	174,000
2026-09-24	0.305	0.310	0.300	0.305	0.305	4,242,000
2026-09-23	0.290	0.305	0.290	0.305	0.305	42,000
2026-09-22	0.300	0.315	0.295	0.305	0.305	572,000
2026-09-21	0.320	0.345	0.300	0.300	0.300	6,666,000
2026-09-18	0.320	0.325	0.290	0.300	0.300	1,494,000
2026-09-17	0.295	0.300	0.290	0.290	0.290	1,688,000
2026-09-16	0.295	0.300	0.285	0.295	0.295	712,000
2026-09-15	0.300	0.305	0.290	0.295	0.295	396,000
2026-09-14	0.300	0.305	0.295	0.305	0.305	942,000
2026-09-11	0.305	0.310	0.300	0.300	0.300	730,000
2026-09-10	0.305	0.310	0.295	0.310	0.310	1,350,000
2026-09-09	0.320	0.325	0.305	0.310	0.310	1,296,000
2026-09-08	0.325	0.325	0.320	0.320	0.320	160,000
2026-09-07	0.330	0.330	0.325	0.325	0.325	232,000
2026-09-04	0.320	0.340	0.300	0.325	0.325	280,000
2026-09-03	0.330	0.335	0.320	0.320	0.320	472,000
2026-09-02	0.320	0.345	0.320	0.340	0.340	1,660,633
2026-09-01	0.330	0.335	0.315	0.320	0.320	400,000
2026-08-31	0.345	0.345	0.320	0.335	0.335	3,914,000
2026-08-28	0.345	0.350	0.340	0.345	0.345	1,276,000
2026-08-27	0.360	0.360	0.350	0.355	0.355	350,000
2026-08-26	0.370	0.370	0.355	0.365	0.365	136,000
2026-08-25	0.365	0.370	0.365	0.370	0.370	312,000
2026-08-24	0.360	0.370	0.360	0.370	0.370	378,000
2026-08-21	0.370	0.375	0.360	0.365	0.365	1,192,000
2026-08-20	0.370	0.385	0.370	0.380	0.380	374,000
2026-08-19	0.365	0.385	0.365	0.380	0.380	704,000
2026-08-18	0.370	0.370	0.370	0.370	0.370	182,000
2026-08-17	0.370	0.380	0.370	0.375	0.375	140,000
2026-08-14	0.365	0.380	0.365	0.370	0.370	526,000
2026-08-13	0.355	0.375	0.355	0.375	0.375	570,000
2026-08-12	0.370	0.370	0.360	0.360	0.360	912,000
2026-08-11	0.360	0.365	0.360	0.360	0.360	102,000
2026-08-10	0.360	0.370	0.360	0.360	0.360	880,000
2026-08-07	0.360	0.370	0.360	0.370	0.370	22,000
2026-08-06	0.370	0.370	0.365	0.370	0.370	180,000
2026-08-05	0.370	0.375	0.370	0.370	0.370	40,000
2026-08-04	0.370	0.375	0.370	0.370	0.370	162,000
2026-08-03	0.355	0.375	0.355	0.370	0.370	374,000
2026-07-31	0.365	0.370	0.360	0.370	0.370	128,000
2026-07-30	0.360	0.370	0.355	0.360	0.360	832,000
2026-07-29	0.375	0.380	0.360	0.365	0.365	1,168,000

Page 1 of 5 · 246 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.