Flat Glass Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	24.000	24.000	22.500	23.700	21.549	2,514,100
2022-08-24	25.100	25.100	23.750	23.750	21.595	3,346,079
2022-08-23	24.400	25.200	24.400	24.600	22.367	3,895,839
2022-08-22	24.600	24.800	24.350	24.350	22.140	4,348,030
2022-08-19	24.650	25.400	24.650	24.800	22.549	2,976,268
2022-08-18	25.050	25.250	24.650	24.950	22.686	3,930,150
2022-08-17	25.700	26.150	25.200	25.300	23.004	2,278,000
2022-08-16	26.100	26.500	25.400	25.500	23.186	2,202,016
2022-08-15	25.650	26.300	25.650	25.950	23.595	1,948,492
2022-08-12	26.500	26.500	25.800	25.850	23.504	2,106,500
2022-08-11	26.300	26.850	26.300	26.550	24.140	1,751,522
2022-08-10	27.100	27.100	25.900	26.000	23.640	3,934,485
2022-08-09	25.550	27.500	25.550	26.900	24.459	4,334,711
2022-08-08	25.800	26.000	25.200	25.400	23.095	3,701,404
2022-08-05	25.850	26.500	25.650	25.800	23.459	3,838,324
2022-08-04	25.650	26.700	25.600	25.800	23.459	2,651,311
2022-08-03	27.000	27.800	25.500	25.650	23.322	8,109,357
2022-08-02	28.800	28.850	26.600	27.150	24.686	5,318,467
2022-08-01	29.050	29.400	28.100	29.000	26.368	2,635,806
2022-07-29	27.600	30.600	27.350	28.500	25.914	13,103,090
2022-07-28	27.800	28.450	26.750	27.100	24.641	3,338,489
2022-07-27	28.000	29.100	27.500	27.750	25.232	2,735,730
2022-07-26	28.000	28.400	27.500	28.250	25.686	1,760,864
2022-07-25	27.900	28.000	27.500	27.800	25.277	1,523,500
2022-07-22	27.500	28.000	26.700	28.000	25.459	3,841,001
2022-07-21	28.000	28.200	27.000	27.300	24.822	3,005,070
2022-07-20	27.500	28.300	27.500	28.000	25.459	3,493,906
2022-07-19	28.200	28.350	27.400	27.500	25.004	1,302,888
2022-07-18	27.700	28.550	27.450	28.450	25.868	2,552,725
2022-07-15	28.200	28.600	27.900	28.200	25.641	4,254,650
2022-07-14	27.550	28.500	27.550	28.250	25.686	4,230,950
2022-07-13	27.450	28.150	27.100	27.550	25.050	4,928,645
2022-07-12	28.400	28.500	27.400	27.400	24.913	3,108,851
2022-07-11	27.900	28.400	27.600	28.350	25.777	3,515,163
2022-07-08	28.350	29.200	27.600	27.900	25.368	3,539,650
2022-07-07	28.400	28.700	27.750	28.000	25.459	3,803,417
2022-07-06	27.600	28.850	27.600	28.400	25.823	8,050,949
2022-07-05	26.900	27.950	26.450	27.450	24.959	6,783,222
2022-07-04	27.600	27.600	26.000	26.600	24.186	5,909,349
2022-06-30	27.200	27.800	26.500	27.600	25.095	5,815,848
2022-06-29	28.000	28.200	26.950	27.200	24.731	4,039,326
2022-06-28	28.450	28.450	26.950	28.300	25.732	6,057,026
2022-06-27	29.100	29.250	28.150	28.450	25.868	6,387,036
2022-06-24	29.100	29.550	28.850	29.300	26.641	4,534,757
2022-06-23	28.800	29.050	28.600	28.900	26.277	2,110,288
2022-06-22	29.600	29.600	28.800	28.950	26.323	3,555,000
2022-06-21	29.300	29.750	28.600	29.250	26.595	2,786,975
2022-06-20	28.400	29.350	28.000	29.250	26.595	5,070,049
2022-06-17	28.800	29.600	28.200	28.400	25.823	6,334,263
2022-06-16	30.000	30.150	29.000	29.000	26.368	4,361,699
2022-06-15	30.750	31.200	29.700	29.800	27.096	4,051,202
2022-06-14	31.550	31.550	29.000	30.750	27.959	9,309,131
2022-06-13	33.000	33.400	31.650	32.000	29.096	6,734,553
2022-06-10	32.500	34.250	32.050	33.850	30.778	3,016,092
2022-06-09	34.100	34.700	32.950	33.050	30.051	3,026,368
2022-06-08	34.100	34.700	33.500	33.850	30.778	3,118,690
2022-06-07	34.000	35.100	33.600	34.050	30.960	8,306,878
2022-06-06	32.200	33.750	31.500	33.700	30.642	8,971,375
2022-06-02	31.950	32.150	31.000	31.950	29.050	5,778,833
2022-06-01	32.700	32.700	31.500	31.600	28.732	3,908,041

← NewerPage 18 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.