Flat Glass Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	21.450	22.050	21.000	21.400	19.758	2,944,000
2023-05-19	21.850	22.050	21.350	21.450	19.804	2,061,658
2023-05-18	22.650	22.700	21.700	21.800	20.127	1,483,318
2023-05-17	23.000	23.000	22.000	22.100	20.404	1,809,100
2023-05-16	22.700	23.400	22.300	22.700	20.958	3,052,000
2023-05-15	21.200	22.850	21.200	22.450	20.727	3,661,000
2023-05-12	22.100	22.500	21.650	21.650	19.988	1,560,000
2023-05-11	22.500	22.750	22.100	22.100	20.404	1,207,000
2023-05-10	21.900	22.500	21.650	22.350	20.635	2,717,000
2023-05-09	22.300	22.350	21.650	21.800	20.127	2,339,330
2023-05-08	22.500	22.800	22.100	22.200	20.496	1,314,048
2023-05-05	22.950	22.950	22.100	22.350	20.635	3,782,000
2023-05-04	22.750	22.950	21.800	22.800	21.050	6,571,667
2023-05-03	22.800	22.800	21.700	22.650	20.912	1,002,283
2023-05-02	22.400	22.800	21.800	22.650	20.912	1,220,286
2023-04-28	21.700	22.100	21.450	21.950	20.265	2,063,493
2023-04-27	21.550	21.700	21.250	21.350	19.711	1,348,439
2023-04-26	20.900	22.000	20.800	21.550	19.896	3,182,225
2023-04-25	21.800	21.900	20.600	20.750	19.157	3,225,000
2023-04-24	21.700	21.850	21.200	21.550	19.896	2,197,777
2023-04-21	21.900	22.300	21.450	21.450	19.804	4,651,379
2023-04-20	22.300	22.450	21.700	21.950	20.265	3,720,827
2023-04-19	22.750	22.750	22.000	22.350	20.635	2,358,800
2023-04-18	22.750	22.900	22.300	22.450	20.727	2,204,897
2023-04-17	21.950	23.300	21.950	22.700	20.958	7,381,000
2023-04-14	21.700	22.100	21.200	21.950	20.265	2,964,000
2023-04-13	21.400	21.450	20.950	21.450	19.804	1,036,184
2023-04-12	22.350	22.350	20.950	21.400	19.758	2,456,000
2023-04-11	22.050	22.450	21.700	21.950	20.265	4,144,799
2023-04-06	21.800	22.250	21.600	22.150	20.450	2,543,475
2023-04-04	22.400	22.450	21.350	21.800	20.127	4,338,647
2023-04-03	23.200	23.500	22.150	22.400	20.681	4,826,743
2023-03-31	22.600	23.500	22.150	22.500	20.773	5,074,230
2023-03-30	22.000	22.650	21.250	22.600	20.865	3,743,331
2023-03-29	21.600	22.000	21.050	21.800	20.127	6,090,808
2023-03-28	21.000	21.350	20.850	21.100	19.481	4,195,000
2023-03-27	21.600	21.800	20.600	20.700	19.111	5,494,000
2023-03-24	19.960	21.750	19.880	21.600	19.942	11,025,000
2023-03-23	19.500	20.350	19.500	20.200	18.650	4,646,738
2023-03-22	20.500	20.700	19.640	19.640	18.133	2,520,822
2023-03-21	19.740	20.150	19.140	20.150	18.603	2,270,322
2023-03-20	19.520	19.660	18.900	19.380	17.893	3,263,104
2023-03-17	19.600	19.860	19.400	19.700	18.188	5,078,305
2023-03-16	20.250	20.250	19.300	19.300	17.819	4,994,719
2023-03-15	20.400	21.050	19.920	20.250	18.696	5,201,607
2023-03-14	20.450	21.150	20.150	20.250	18.696	2,927,528
2023-03-13	20.850	20.900	19.860	20.700	19.111	5,694,000
2023-03-10	20.800	21.250	20.450	20.850	19.250	2,775,000
2023-03-09	21.800	21.950	20.900	20.950	19.342	2,277,930
2023-03-08	22.200	22.200	21.450	21.600	19.942	2,666,225
2023-03-07	22.250	22.450	21.750	22.300	20.588	2,999,171
2023-03-06	21.900	22.650	21.200	22.200	20.496	2,692,577
2023-03-03	21.600	22.000	21.300	21.900	20.219	2,107,645
2023-03-02	21.050	21.500	20.800	21.050	19.434	1,856,701
2023-03-01	20.900	21.400	20.250	21.300	19.665	4,003,788
2023-02-28	22.000	22.000	20.500	20.750	19.157	4,693,851
2023-02-27	20.500	21.900	20.500	21.850	20.173	3,564,270
2023-02-24	21.450	21.450	20.400	21.250	19.619	4,662,251
2023-02-23	21.450	21.650	20.850	21.500	19.850	2,796,553
2023-02-22	21.250	21.700	20.650	21.050	19.434	1,888,719

← NewerPage 15 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.