Flat Glass Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	17.600	17.800	17.020	17.220	16.198	6,263,846
2024-05-13	17.600	17.600	16.580	17.440	16.405	14,163,750
2024-05-10	18.740	18.780	17.560	17.600	16.556	11,105,610
2024-05-09	18.160	18.960	18.060	18.780	17.665	6,017,551
2024-05-08	19.300	19.300	17.600	17.980	16.913	9,690,894
2024-05-07	18.740	19.600	18.380	19.300	18.155	6,125,278
2024-05-06	18.720	19.400	18.320	18.520	17.421	5,245,250
2024-05-03	18.900	18.920	17.820	18.260	17.176	5,695,725
2024-05-02	19.020	19.280	18.320	18.460	17.364	2,896,923
2024-04-30	20.250	20.250	19.000	19.020	17.891	5,812,242
2024-04-29	18.040	19.720	18.040	19.400	18.249	8,928,800
2024-04-26	17.620	18.200	17.620	18.120	17.045	3,611,000
2024-04-25	18.000	18.220	17.300	17.680	16.631	4,987,840
2024-04-24	17.780	18.200	17.480	17.600	16.556	5,276,044
2024-04-23	17.280	17.740	17.240	17.420	16.386	5,078,715
2024-04-22	16.520	17.480	16.360	17.340	16.311	8,909,796
2024-04-19	17.240	17.240	15.660	16.560	15.577	23,192,230
2024-04-18	17.300	17.300	16.620	16.900	15.897	10,649,000
2024-04-17	17.000	17.480	16.920	17.180	16.160	5,281,671
2024-04-16	18.540	18.540	16.880	17.220	16.198	12,059,000
2024-04-15	19.160	19.160	18.140	18.540	17.440	10,520,270
2024-04-12	20.300	20.300	18.800	19.180	18.042	7,169,000
2024-04-11	19.900	20.200	19.700	19.960	18.775	5,167,900
2024-04-10	21.350	21.350	19.740	20.150	18.954	7,109,355
2024-04-09	20.500	21.400	20.300	20.850	19.613	7,204,300
2024-04-08	20.550	20.600	19.980	20.100	18.907	4,943,000
2024-04-05	20.200	20.800	20.000	20.550	19.330	2,134,460
2024-04-03	20.800	20.850	20.000	20.300	19.095	6,292,092
2024-04-02	19.380	21.150	19.380	20.700	19.472	11,027,390
2024-03-28	19.240	20.350	18.820	19.020	17.891	8,083,483
2024-03-27	18.660	20.300	18.560	19.700	18.531	11,690,390
2024-03-26	19.100	19.280	18.420	18.680	17.571	8,199,551
2024-03-25	18.840	19.600	18.780	18.880	17.760	9,829,313
2024-03-22	19.300	20.000	18.740	19.520	18.362	5,175,654
2024-03-21	20.500	20.700	19.440	19.540	18.380	4,264,435
2024-03-20	20.400	21.050	20.100	20.600	19.377	4,489,171
2024-03-19	19.460	21.050	19.460	20.550	19.330	7,644,549
2024-03-18	18.980	19.660	18.820	19.420	18.267	5,400,069
2024-03-15	18.900	19.260	18.300	18.720	17.609	6,669,648
2024-03-14	20.150	20.150	18.680	19.140	18.004	9,621,529
2024-03-13	19.620	20.150	19.520	19.960	18.775	11,042,780
2024-03-12	20.900	21.100	19.860	20.050	18.860	18,562,180
2024-03-11	18.920	20.600	18.920	20.500	19.283	19,966,039
2024-03-08	16.520	18.620	16.520	18.540	17.440	15,666,270
2024-03-07	16.460	16.880	16.300	16.520	15.540	7,603,578
2024-03-06	15.500	16.780	14.980	16.240	15.276	10,617,280
2024-03-05	15.980	15.980	15.260	15.360	14.448	8,883,124
2024-03-04	15.440	16.000	15.140	15.980	15.032	7,997,975
2024-03-01	14.500	15.480	14.120	15.460	14.543	10,396,750
2024-02-29	13.420	14.640	13.360	14.480	13.621	15,403,730
2024-02-28	13.380	13.960	13.200	13.320	12.530	5,875,440
2024-02-27	13.940	13.940	13.100	13.640	12.831	8,794,801
2024-02-26	14.180	14.440	13.760	13.940	13.113	4,400,379
2024-02-23	13.720	14.440	13.500	13.980	13.150	7,853,076
2024-02-22	13.200	14.580	12.820	13.620	12.812	13,570,360
2024-02-21	13.160	13.560	13.000	13.200	12.417	5,063,098
2024-02-20	13.660	13.660	13.060	13.160	12.379	4,995,000
2024-02-19	15.060	15.060	13.500	13.660	12.849	8,172,000
2024-02-16	14.380	15.100	14.000	15.060	14.166	2,006,770
2024-02-15	14.240	14.240	13.800	14.080	13.244	1,722,847

← NewerPage 11 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.