Flat Glass Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	13.120	14.340	13.120	14.340	13.489	2,111,238
2024-02-09	13.880	14.120	13.280	13.920	13.094	840,048
2024-02-08	13.500	13.980	13.200	13.900	13.075	3,946,944
2024-02-07	13.580	13.720	13.180	13.420	12.624	4,309,000
2024-02-06	13.140	13.440	12.500	13.300	12.511	5,918,000
2024-02-05	12.400	13.140	12.040	13.000	12.229	9,702,791
2024-02-02	12.580	13.060	12.180	12.420	11.683	11,574,280
2024-02-01	11.880	12.540	11.640	12.480	11.739	19,951,600
2024-01-31	11.540	12.060	11.340	11.780	11.081	8,897,541
2024-01-30	12.320	12.320	11.320	11.460	10.780	14,517,700
2024-01-29	12.980	13.240	12.180	12.280	11.551	8,159,999
2024-01-26	14.020	14.020	12.800	12.900	12.134	11,930,690
2024-01-25	15.560	15.560	13.660	14.020	13.188	18,215,980
2024-01-24	15.940	16.240	15.640	15.840	14.900	9,016,264
2024-01-23	15.200	16.200	14.760	15.940	14.994	13,403,140
2024-01-22	15.120	15.400	14.540	14.940	14.053	10,254,060
2024-01-19	15.620	15.800	14.900	15.300	14.392	11,960,530
2024-01-18	14.520	15.540	14.460	15.440	14.524	10,271,200
2024-01-17	14.500	14.700	13.920	14.520	13.658	7,785,195
2024-01-16	15.000	15.340	14.560	14.660	13.790	9,734,734
2024-01-15	14.840	15.420	14.560	14.720	13.846	10,369,590
2024-01-12	13.900	15.080	13.520	14.780	13.903	19,613,109
2024-01-11	13.800	14.180	13.780	13.940	13.113	11,892,000
2024-01-10	13.140	14.140	12.940	13.800	12.981	8,819,184
2024-01-09	12.660	13.500	12.620	13.060	12.285	5,702,538
2024-01-08	12.400	12.820	12.400	12.640	11.890	3,247,160
2024-01-05	13.000	13.080	12.420	12.620	11.871	3,724,809
2024-01-04	12.780	12.880	12.440	12.800	12.040	5,979,621
2024-01-03	12.300	12.960	12.280	12.800	12.040	5,816,570
2024-01-02	13.060	13.180	12.500	12.680	11.928	3,169,105
2023-12-29	13.520	13.760	13.100	13.180	12.398	7,550,424
2023-12-28	12.500	13.800	12.460	13.500	12.699	10,638,180
2023-12-27	12.080	13.060	11.980	12.680	11.928	10,037,110
2023-12-22	11.860	12.260	11.540	12.080	11.363	6,174,613
2023-12-21	10.860	11.960	10.860	11.840	11.137	8,669,048
2023-12-20	10.880	11.220	10.880	10.960	10.310	3,133,890
2023-12-19	11.040	11.240	10.780	10.880	10.234	3,066,817
2023-12-18	11.320	11.540	11.000	11.140	10.479	2,703,886
2023-12-15	11.300	11.940	11.220	11.440	10.761	9,200,621
2023-12-14	11.000	11.460	10.880	11.000	10.347	7,901,635
2023-12-13	11.480	11.480	10.700	11.000	10.347	6,981,933
2023-12-12	11.880	11.880	11.260	11.480	10.799	4,556,733
2023-12-11	11.960	11.960	11.300	11.640	10.949	5,379,883
2023-12-08	12.600	12.600	11.760	11.960	11.250	5,687,356
2023-12-07	12.620	12.840	11.900	12.100	11.382	3,860,547
2023-12-06	12.420	12.620	12.220	12.620	11.871	4,837,635
2023-12-05	12.720	12.840	12.100	12.320	11.589	5,013,381
2023-12-04	13.100	13.120	12.400	12.620	11.871	2,437,189
2023-12-01	12.840	13.120	12.640	12.800	12.040	1,994,868
2023-11-30	12.960	13.040	12.580	12.840	12.078	4,226,821
2023-11-29	13.160	13.180	12.560	12.680	11.928	5,094,879
2023-11-28	13.560	13.560	12.700	13.180	12.398	6,412,793
2023-11-27	13.540	13.700	13.240	13.560	12.755	2,360,000
2023-11-24	14.000	14.100	13.660	13.760	12.943	1,830,131
2023-11-23	14.260	14.340	13.800	14.140	13.301	1,631,900
2023-11-22	14.500	14.500	13.760	14.200	13.357	2,647,891
2023-11-21	14.600	14.840	14.200	14.260	13.414	4,454,000
2023-11-20	14.320	14.880	14.320	14.520	13.658	3,544,200
2023-11-17	15.120	15.120	14.460	14.640	13.771	2,366,565
2023-11-16	15.700	15.860	15.000	15.120	14.223	3,331,904

← NewerPage 12 of 21 · 1,228 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.