Flat Glass Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	20.200	20.750	19.780	20.550	18.973	2,013,210
2023-08-16	20.600	20.700	19.940	20.200	18.650	2,154,800
2023-08-15	21.500	21.500	20.200	20.600	19.019	7,535,079
2023-08-14	22.000	22.200	21.100	21.500	19.850	5,158,376
2023-08-11	23.050	23.450	22.200	22.200	20.496	2,969,167
2023-08-10	23.550	23.550	22.950	23.050	21.281	3,131,300
2023-08-09	23.400	23.600	23.000	23.050	21.281	1,988,161
2023-08-08	23.500	24.400	23.400	23.450	21.650	2,743,354
2023-08-07	23.100	24.150	23.050	23.750	21.927	4,764,000
2023-08-04	23.550	23.950	23.050	23.700	21.881	7,833,459
2023-08-03	22.400	23.100	22.200	22.950	21.189	4,906,796
2023-08-02	22.500	22.650	22.250	22.400	20.681	2,729,263
2023-08-01	23.450	23.450	22.350	22.500	20.773	6,603,999
2023-07-31	22.950	23.500	22.600	23.150	21.373	3,409,285
2023-07-28	22.700	23.300	22.450	22.950	21.189	4,543,770
2023-07-27	23.750	24.200	22.600	22.700	20.958	4,858,567
2023-07-26	23.400	23.550	22.950	23.300	21.512	2,925,000
2023-07-25	23.000	23.950	22.800	23.050	21.281	5,831,050
2023-07-24	22.400	23.250	22.350	22.450	20.727	2,156,000
2023-07-21	23.500	23.550	22.600	23.000	21.235	4,103,180
2023-07-20	23.150	23.600	22.900	23.150	21.373	3,353,000
2023-07-19	23.050	23.200	22.250	23.150	21.373	8,049,255
2023-07-18	23.350	23.550	22.700	23.050	21.281	4,345,560
2023-07-14	23.050	23.350	22.950	23.350	21.558	7,597,890
2023-07-13	24.750	24.750	22.400	22.950	21.189	16,211,800
2023-07-12	24.450	24.450	23.300	24.250	22.389	5,530,000
2023-07-11	25.250	25.450	24.000	24.100	22.250	5,692,008
2023-07-10	24.500	25.150	24.200	25.050	23.127	3,012,440
2023-07-07	25.050	25.150	23.500	24.100	22.250	5,198,232
2023-07-06	25.700	25.750	24.850	25.250	23.312	2,274,484
2023-07-05	27.050	27.050	25.550	25.850	23.866	3,688,200
2023-07-04	26.700	27.250	26.450	27.050	24.974	2,792,070
2023-07-03	26.950	27.500	26.600	27.000	24.928	5,771,161
2023-06-30	27.000	27.000	26.400	26.750	24.697	5,238,578
2023-06-29	27.100	27.750	26.500	27.000	24.928	5,459,000
2023-06-28	27.000	27.000	26.250	26.800	24.743	3,751,000
2023-06-27	25.700	27.150	25.350	26.900	24.835	3,273,477
2023-06-26	25.550	26.350	24.800	25.850	23.866	5,391,107
2023-06-23	25.950	25.950	24.850	25.450	23.497	1,750,836
2023-06-21	26.800	26.900	25.600	25.950	23.958	3,214,944
2023-06-20	27.000	27.000	26.200	26.950	24.882	3,399,980
2023-06-19	26.900	27.300	26.250	27.000	24.928	9,506,647
2023-06-16	26.700	27.350	26.400	26.900	24.835	11,654,570
2023-06-15	24.150	27.200	23.900	27.150	25.066	14,758,550
2023-06-14	24.250	24.450	23.750	23.800	21.973	1,907,400
2023-06-13	23.800	24.300	23.500	24.200	22.343	6,769,510
2023-06-12	22.500	24.000	22.200	23.800	21.973	8,344,800
2023-06-09	21.950	22.400	21.700	22.200	20.496	2,403,262
2023-06-08	22.050	22.450	21.600	21.950	20.265	2,210,251
2023-06-07	22.000	22.200	21.500	22.150	20.450	6,332,000
2023-06-06	22.500	22.500	21.450	21.700	20.035	4,279,079
2023-06-05	22.650	22.650	22.050	22.450	20.727	2,150,084
2023-06-02	22.400	22.950	21.500	22.400	20.681	4,629,832
2023-06-01	22.000	22.300	21.650	21.950	20.265	4,460,369
2023-05-31	23.600	23.600	21.850	22.000	20.311	10,206,920
2023-05-30	24.550	24.550	22.950	23.600	21.789	5,599,000
2023-05-29	24.700	24.700	23.150	23.850	22.019	7,865,000
2023-05-25	24.500	25.550	24.350	24.700	22.804	15,497,500
2023-05-24	22.850	24.500	22.750	24.450	22.573	8,879,500
2023-05-23	21.900	23.650	21.900	22.800	21.050	7,872,476

← NewerPage 14 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.