Flat Glass Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	21.750	21.750	21.050	21.250	19.619	1,364,019
2023-02-20	21.000	21.600	20.600	21.400	19.758	2,490,866
2023-02-17	21.150	21.700	21.000	21.150	19.527	2,583,508
2023-02-16	21.600	21.950	21.100	21.150	19.527	2,958,597
2023-02-15	22.550	22.850	21.300	21.600	19.942	4,947,420
2023-02-14	23.600	23.600	22.650	22.900	21.142	2,154,000
2023-02-13	23.000	23.950	23.000	23.500	21.696	1,048,396
2023-02-10	24.250	24.300	23.350	23.750	21.927	2,869,000
2023-02-09	23.000	24.300	23.000	24.250	22.389	1,808,914
2023-02-08	23.650	23.800	23.050	23.500	21.696	2,263,112
2023-02-07	23.300	23.950	23.300	23.650	21.835	2,226,044
2023-02-06	24.500	24.500	23.200	23.250	21.466	2,616,116
2023-02-03	25.500	25.550	24.750	24.900	22.989	2,083,153
2023-02-02	25.300	26.050	24.700	25.500	23.543	3,770,789
2023-02-01	24.500	25.200	24.300	25.000	23.081	2,760,055
2023-01-31	25.300	25.600	24.200	24.500	22.620	3,338,925
2023-01-30	25.300	25.600	24.200	25.300	23.358	5,474,645
2023-01-27	25.600	25.700	24.750	24.900	22.989	1,783,336
2023-01-26	24.850	25.750	24.350	25.600	23.635	2,955,489
2023-01-20	23.600	24.900	23.550	24.650	22.758	5,286,672
2023-01-19	23.050	23.750	23.000	23.500	21.696	2,649,506
2023-01-18	23.000	23.300	22.650	23.050	21.281	3,606,393
2023-01-17	22.750	23.500	22.600	23.000	21.235	3,940,000
2023-01-16	23.100	23.350	22.250	22.750	21.004	3,755,200
2023-01-13	24.000	24.000	22.350	22.800	21.050	4,039,214
2023-01-12	23.250	24.650	23.050	23.400	21.604	5,862,962
2023-01-11	23.200	23.400	22.650	22.900	21.142	4,751,103
2023-01-10	22.300	23.400	22.300	23.050	21.281	11,029,000
2023-01-09	22.000	23.000	21.900	22.300	20.588	9,483,566
2023-01-06	19.060	21.950	19.060	21.550	19.896	18,287,971
2023-01-05	18.480	19.660	18.480	19.040	17.579	6,541,432
2023-01-04	18.880	18.900	18.000	18.480	17.062	3,929,600
2023-01-03	18.800	18.880	17.920	18.860	17.412	3,189,897
2022-12-30	18.800	18.980	18.500	18.880	17.431	1,204,483
2022-12-29	18.560	18.980	18.340	18.740	17.302	2,177,965
2022-12-28	18.300	18.800	18.240	18.640	17.209	3,643,908
2022-12-23	17.900	17.900	17.440	17.560	16.212	1,078,437
2022-12-22	18.140	18.140	17.680	17.980	16.600	2,415,305
2022-12-21	18.060	18.540	17.500	17.620	16.268	1,724,333
2022-12-20	18.360	18.360	17.520	17.860	16.489	2,913,956
2022-12-19	18.320	18.640	18.180	18.360	16.951	1,238,505
2022-12-16	18.780	19.000	18.380	18.440	17.025	3,927,096
2022-12-15	18.360	18.920	18.240	18.780	17.339	2,171,495
2022-12-14	18.760	19.160	18.220	18.360	16.951	3,726,255
2022-12-13	19.520	19.540	18.540	18.760	17.320	3,741,753
2022-12-12	19.380	19.780	18.940	19.640	18.133	2,446,755
2022-12-09	19.800	20.000	19.100	19.320	17.837	4,692,000
2022-12-08	19.380	19.880	19.200	19.720	18.206	2,090,351
2022-12-07	20.150	21.150	19.080	19.120	17.653	6,414,719
2022-12-06	18.920	20.200	18.760	20.150	18.603	7,023,297
2022-12-05	20.550	20.550	18.800	18.920	17.468	7,609,601
2022-12-02	19.600	20.600	19.600	20.300	18.742	3,734,241
2022-12-01	21.150	21.150	19.520	19.960	18.428	5,215,373
2022-11-30	19.220	20.200	18.940	20.150	18.603	6,546,343
2022-11-29	19.800	19.800	18.900	19.220	17.745	5,334,835
2022-11-28	19.420	19.460	18.740	19.420	17.930	4,865,200
2022-11-25	20.700	21.000	19.400	19.580	18.077	3,157,440
2022-11-24	20.900	21.150	20.450	20.700	19.111	2,823,000
2022-11-23	20.350	20.900	20.050	20.450	18.880	1,441,400
2022-11-22	21.300	21.400	20.000	20.350	18.788	2,456,289

← NewerPage 16 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.