Flat Glass Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	12.360	12.360	11.800	12.120	11.757	3,689,000
2024-08-08	11.660	12.320	11.500	12.140	11.776	5,017,177
2024-08-07	12.180	12.240	11.620	11.860	11.505	4,800,000
2024-08-06	11.360	12.380	11.180	12.140	11.776	10,110,280
2024-08-05	10.840	11.400	10.580	11.160	10.826	4,630,000
2024-08-02	11.040	11.160	10.640	10.840	10.515	4,856,106
2024-08-01	11.200	11.640	11.060	11.320	10.981	3,967,996
2024-07-31	11.100	11.460	10.560	11.320	10.981	5,229,984
2024-07-30	11.000	11.020	10.560	10.680	10.360	3,962,943
2024-07-29	11.620	11.620	10.820	11.020	10.690	5,483,544
2024-07-26	11.340	11.680	11.280	11.620	11.272	7,212,818
2024-07-25	10.700	11.960	10.560	11.340	11.000	11,924,420
2024-07-24	11.040	11.160	10.680	10.700	10.379	3,161,000
2024-07-23	11.320	11.320	10.920	11.000	10.670	4,054,004
2024-07-22	11.900	11.900	11.240	11.320	10.981	5,588,996
2024-07-19	11.560	11.900	11.360	11.900	11.543	4,637,861
2024-07-18	11.400	11.760	11.020	11.600	11.252	3,934,018
2024-07-17	11.400	11.580	11.100	11.260	10.923	3,713,500
2024-07-16	10.980	11.460	10.800	11.400	11.058	4,231,708
2024-07-15	11.780	11.780	10.920	11.020	10.690	10,002,100
2024-07-12	11.400	11.900	11.260	11.880	11.524	9,701,611
2024-07-11	10.700	11.440	10.700	11.280	10.942	7,941,794
2024-07-10	10.440	11.120	10.200	10.640	10.321	8,665,100
2024-07-09	10.160	10.560	9.920	10.440	10.127	10,222,580
2024-07-08	10.420	10.420	10.100	10.160	9.856	6,009,056
2024-07-05	10.840	10.960	10.380	10.420	10.108	6,825,064
2024-07-04	10.860	10.920	10.660	10.820	10.496	4,208,360
2024-07-03	10.780	11.100	10.700	10.920	10.593	5,304,089
2024-07-02	11.000	11.240	10.760	10.820	10.496	8,678,718
2024-06-28	11.640	11.780	11.420	11.500	11.155	3,622,800
2024-06-27	11.900	12.360	11.520	11.640	11.291	7,314,000
2024-06-26	12.060	12.080	11.820	11.900	11.543	8,438,200
2024-06-25	12.240	12.300	11.980	12.100	11.737	7,391,830
2024-06-24	12.760	12.760	12.000	12.240	11.873	8,903,248
2024-06-21	13.100	13.360	12.500	12.760	12.378	14,044,750
2024-06-20	13.780	13.780	13.080	13.220	12.824	5,363,000
2024-06-19	13.820	14.440	13.560	13.760	13.348	8,936,329
2024-06-18	13.720	14.060	13.660	13.780	12.962	4,127,470
2024-06-17	14.000	14.080	13.460	13.700	12.887	7,755,100
2024-06-14	13.880	14.160	13.720	13.900	13.075	5,303,946
2024-06-13	13.900	14.280	13.420	13.880	13.056	7,520,251
2024-06-12	14.700	14.700	13.520	13.820	13.000	7,189,000
2024-06-11	14.400	14.520	14.120	14.300	13.451	5,323,318
2024-06-07	15.300	15.300	14.300	14.560	13.696	9,654,907
2024-06-06	16.060	16.300	15.000	15.220	14.317	9,746,193
2024-06-05	16.020	16.300	15.900	15.960	15.013	2,806,000
2024-06-04	15.940	16.240	15.860	16.060	15.107	3,123,140
2024-06-03	16.000	16.320	15.800	15.940	14.994	4,445,702
2024-05-31	16.500	16.600	15.700	15.820	14.881	6,191,138
2024-05-30	16.700	17.200	16.420	16.540	15.558	6,356,200
2024-05-29	15.860	16.580	15.860	16.220	15.257	9,106,800
2024-05-28	15.440	15.860	15.280	15.620	14.693	4,036,944
2024-05-27	15.700	15.900	15.200	15.500	14.580	8,185,810
2024-05-24	15.900	16.740	15.700	15.860	14.919	6,452,714
2024-05-23	17.180	17.180	16.000	16.040	15.088	7,398,552
2024-05-22	15.680	17.200	15.360	16.920	15.916	17,193,590
2024-05-21	15.960	16.300	15.340	15.520	14.599	7,077,963
2024-05-20	16.100	16.620	15.780	15.880	14.938	14,556,600
2024-05-17	17.400	17.460	15.780	16.100	15.145	20,333,561
2024-05-16	17.520	17.840	17.420	17.520	16.480	6,095,891

← NewerPage 10 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-14	0.1715 HKD
2024-11-20	0.1406 HKD
2024-06-19	0.4173 HKD
2023-11-01	0.2594 HKD
2022-10-26	0.2539 HKD
2021-05-24	0.1800 HKD
2020-10-13	0.0720 HKD
2019-11-28	0.0300 HKD
2019-06-26	0.0530 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.