Flat Glass Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	20.550	21.300	20.500	21.300	19.665	1,650,714
2022-11-18	21.400	21.650	20.750	21.100	19.481	4,060,088
2022-11-17	22.000	22.100	21.000	21.350	19.711	5,167,915
2022-11-16	23.050	23.250	22.200	22.450	20.727	3,239,835
2022-11-15	22.850	23.700	22.350	23.000	21.235	3,549,323
2022-11-14	23.650	23.700	21.900	22.400	20.681	4,760,649
2022-11-11	22.350	23.150	22.050	22.850	21.096	4,307,607
2022-11-10	22.100	22.750	21.350	21.400	19.758	3,703,058
2022-11-09	22.750	23.200	22.550	22.950	21.189	3,575,135
2022-11-08	23.000	23.100	22.050	22.750	21.004	4,555,428
2022-11-07	23.050	24.050	22.400	22.900	21.142	6,777,806
2022-11-04	22.450	24.000	22.450	23.050	21.281	7,152,987
2022-11-03	21.600	22.350	20.950	21.800	20.127	7,407,331
2022-11-02	19.080	21.800	19.080	21.600	19.942	7,122,621
2022-11-01	18.780	19.480	18.160	19.360	17.874	6,597,918
2022-10-31	19.040	19.480	18.160	18.380	16.969	3,546,300
2022-10-28	19.100	19.480	18.320	18.800	17.357	5,803,000
2022-10-27	18.580	19.500	18.540	19.060	17.597	10,929,000
2022-10-26	16.200	17.780	16.200	17.720	16.360	18,067,230
2022-10-25	16.380	17.200	15.500	16.740	15.221	8,304,971
2022-10-24	17.580	17.880	16.200	16.380	14.893	6,321,227
2022-10-21	17.500	17.760	17.280	17.600	16.003	9,349,214
2022-10-20	18.260	18.260	16.840	17.600	16.003	8,124,495
2022-10-19	18.540	19.300	18.180	18.260	16.603	3,274,337
2022-10-18	18.920	18.920	18.180	18.900	17.185	6,062,000
2022-10-17	18.820	18.960	17.140	18.380	16.712	9,504,438
2022-10-14	18.300	19.520	18.140	18.820	17.112	14,458,290
2022-10-13	17.800	18.240	17.640	17.800	16.185	6,842,982
2022-10-12	18.000	18.420	16.920	17.900	16.276	7,811,000
2022-10-11	17.980	18.440	17.420	17.980	16.348	4,392,182
2022-10-10	17.900	18.240	17.340	18.000	16.366	3,691,190
2022-10-07	18.620	18.700	17.900	17.900	16.276	1,780,000
2022-10-06	19.380	19.380	18.440	18.620	16.930	1,997,000
2022-10-05	19.460	19.840	19.200	19.280	17.530	3,665,408
2022-10-03	19.000	19.760	18.600	18.960	17.239	3,191,137
2022-09-30	18.600	19.160	18.260	19.100	17.367	2,272,231
2022-09-29	19.100	19.260	18.660	18.900	17.185	2,692,134
2022-09-28	20.250	20.650	18.600	18.700	17.003	3,800,617
2022-09-27	19.860	20.600	19.720	20.450	18.594	6,423,214
2022-09-26	19.440	20.350	19.440	20.150	18.321	3,776,800
2022-09-23	20.000	20.300	19.400	19.560	17.785	3,406,830
2022-09-22	20.000	20.300	19.360	20.050	18.230	4,919,906
2022-09-21	21.400	21.400	20.250	20.250	18.412	4,945,521
2022-09-20	21.200	22.200	20.900	22.000	20.003	5,618,500
2022-09-19	22.250	22.300	21.150	21.300	19.367	3,252,995
2022-09-16	23.000	23.150	22.050	22.450	20.413	11,034,650
2022-09-15	24.850	25.000	22.750	23.050	20.958	5,248,964
2022-09-14	23.950	25.100	23.800	24.850	22.595	2,586,337
2022-09-13	24.500	25.150	24.500	24.700	22.458	2,604,191
2022-09-09	24.200	24.750	23.700	24.450	22.231	3,330,022
2022-09-08	24.000	25.050	24.000	24.200	22.004	1,784,817
2022-09-07	23.700	24.500	23.400	24.100	21.913	2,879,000
2022-09-06	22.750	24.150	22.750	24.000	21.822	2,445,128
2022-09-05	23.000	23.500	22.600	22.750	20.685	2,980,000
2022-09-02	24.200	24.600	23.050	23.400	21.276	7,352,610
2022-09-01	25.950	26.300	24.450	24.450	22.231	2,418,023
2022-08-31	26.150	26.650	25.200	25.950	23.595	4,934,000
2022-08-30	26.900	27.200	26.200	26.300	23.913	2,040,415
2022-08-29	26.100	27.000	25.500	26.800	24.368	4,388,000
2022-08-26	25.000	27.250	24.800	26.050	23.686	12,570,540

← NewerPage 17 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.