Flat Glass Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	15.540	16.060	15.540	15.820	14.881	7,367,081
2023-11-14	15.220	15.520	14.860	15.160	14.260	3,255,925
2023-11-13	15.160	15.300	14.740	15.200	14.298	3,431,212
2023-11-10	15.700	15.700	14.720	14.740	13.865	3,056,000
2023-11-09	16.180	16.180	15.420	15.740	14.806	3,745,582
2023-11-08	15.600	16.280	15.420	15.560	14.637	6,485,086
2023-11-07	15.800	15.820	15.520	15.600	14.674	1,783,890
2023-11-06	15.280	16.080	15.280	15.800	14.862	5,081,911
2023-11-03	14.460	15.380	14.360	15.160	14.260	4,359,124
2023-11-02	14.660	14.700	14.180	14.340	13.489	3,892,217
2023-11-01	13.960	14.700	13.960	14.500	13.639	9,169,072
2023-10-31	14.940	15.400	13.920	14.020	12.944	12,623,850
2023-10-30	13.660	14.660	12.980	14.280	13.184	12,550,000
2023-10-27	13.920	14.340	13.520	14.080	12.999	7,958,000
2023-10-26	14.740	14.740	13.820	14.100	13.018	12,036,390
2023-10-25	16.140	16.220	14.720	14.940	13.793	6,411,622
2023-10-24	16.160	16.680	15.680	16.140	14.901	5,927,922
2023-10-20	16.500	16.740	16.020	16.640	15.363	4,183,782
2023-10-19	16.600	16.780	16.480	16.600	15.326	2,477,000
2023-10-18	17.240	17.240	16.660	16.680	15.400	2,314,685
2023-10-17	16.880	17.380	16.880	17.140	15.825	1,189,815
2023-10-16	17.380	17.420	16.540	16.880	15.584	3,385,000
2023-10-13	17.980	17.980	16.800	17.140	15.825	5,727,326
2023-10-12	18.000	18.040	17.480	17.980	16.600	3,652,646
2023-10-11	17.360	17.960	17.340	17.600	16.249	2,896,246
2023-10-10	16.940	17.240	16.840	17.000	15.695	1,582,536
2023-10-09	17.180	17.420	16.880	16.940	15.640	1,599,000
2023-10-06	17.260	17.500	17.140	17.460	16.120	1,102,000
2023-10-05	17.300	17.440	17.020	17.260	15.935	1,007,471
2023-10-04	17.060	17.300	16.840	17.300	15.972	1,643,439
2023-10-03	17.040	17.260	16.900	17.120	15.806	2,171,000
2023-09-29	17.100	17.700	16.820	17.600	16.249	849,951
2023-09-28	17.360	17.360	16.960	17.100	15.788	3,104,998
2023-09-27	16.460	17.540	16.460	17.300	15.972	7,651,878
2023-09-26	16.940	16.940	16.260	16.460	15.197	3,089,540
2023-09-25	18.000	18.000	16.900	16.940	15.640	3,338,476
2023-09-22	17.380	17.780	17.140	17.760	16.397	3,493,715
2023-09-21	17.460	17.580	17.200	17.400	16.065	3,727,000
2023-09-20	17.700	17.800	17.360	17.460	16.120	2,612,350
2023-09-19	17.240	17.880	17.040	17.700	16.342	3,083,680
2023-09-18	17.200	17.760	16.720	17.240	15.917	4,357,438
2023-09-15	17.600	17.760	17.240	17.560	16.212	3,065,646
2023-09-14	18.020	18.200	17.520	17.600	16.249	2,719,285
2023-09-13	18.380	18.480	18.000	18.020	16.637	3,902,500
2023-09-12	18.500	18.680	18.080	18.380	16.969	3,034,376
2023-09-11	18.180	18.600	17.800	18.540	17.117	4,705,369
2023-09-07	18.700	18.700	18.240	18.420	17.006	3,838,726
2023-09-06	19.020	19.280	18.640	18.800	17.357	3,263,594
2023-09-05	19.620	19.900	19.000	19.260	17.782	3,716,539
2023-09-04	19.480	20.000	19.000	19.740	18.225	5,170,000
2023-08-31	19.400	19.880	19.160	19.480	17.985	5,714,977
2023-08-30	19.980	20.500	19.120	19.360	17.874	6,363,600
2023-08-29	20.350	20.350	19.360	19.700	18.188	6,801,000
2023-08-28	20.350	20.400	19.440	19.460	17.966	2,374,000
2023-08-25	19.860	19.860	19.000	19.540	18.040	2,275,000
2023-08-24	19.180	19.780	19.000	19.560	18.059	3,956,000
2023-08-23	19.240	19.380	18.680	18.900	17.449	4,052,574
2023-08-22	19.540	19.780	19.200	19.640	18.133	3,018,000
2023-08-21	20.100	20.100	18.940	19.520	18.022	5,949,000
2023-08-18	20.550	20.550	19.980	20.100	18.557	4,651,373

← NewerPage 13 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.