Flat Glass Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	31.150	32.750	30.650	32.650	29.687	7,669,123
2022-05-30	31.800	31.950	30.500	30.800	28.005	3,733,097
2022-05-27	32.300	32.450	31.000	31.250	28.414	950,294
2022-05-26	31.750	32.000	30.300	31.850	28.959	2,492,339
2022-05-25	31.200	32.500	30.850	31.300	28.459	4,718,720
2022-05-24	32.400	33.000	31.450	31.750	28.869	2,053,062
2022-05-23	32.700	32.950	31.100	32.350	29.414	3,380,319
2022-05-20	32.000	33.000	32.000	32.600	29.641	7,866,977
2022-05-19	29.950	32.300	29.650	31.600	28.732	7,502,326
2022-05-18	31.100	31.200	30.000	30.550	27.777	4,586,515
2022-05-17	29.700	31.000	29.400	30.750	27.959	4,180,772
2022-05-16	28.750	30.150	28.750	29.200	26.550	2,188,206
2022-05-13	29.500	29.750	29.100	29.350	26.686	1,384,262
2022-05-12	30.200	31.000	29.100	29.500	26.823	4,237,234
2022-05-11	28.900	31.000	28.450	30.750	27.959	6,380,332
2022-05-10	27.500	29.400	26.450	28.900	26.277	6,489,884
2022-05-06	28.000	28.400	27.500	28.100	25.550	5,860,123
2022-05-05	28.950	29.350	28.550	28.700	26.095	4,385,307
2022-05-04	29.100	29.100	28.150	28.500	25.914	2,161,990
2022-05-03	27.300	29.450	27.300	29.200	26.550	2,670,745
2022-04-29	27.050	28.700	27.050	28.400	25.823	5,265,518
2022-04-28	26.700	27.750	25.750	27.550	25.050	11,348,240
2022-04-27	23.750	26.000	23.250	25.900	23.549	9,082,371
2022-04-26	23.850	24.700	23.300	23.750	21.595	6,075,114
2022-04-25	24.950	24.950	23.200	23.850	21.686	8,125,802
2022-04-22	25.050	25.150	24.350	25.000	22.731	12,589,760
2022-04-21	27.000	27.300	24.200	25.050	22.777	14,673,820
2022-04-20	29.150	29.150	27.400	27.450	24.959	8,634,824
2022-04-19	29.950	30.300	29.050	29.150	26.505	3,978,498
2022-04-14	29.100	29.850	29.100	29.550	26.868	2,901,385
2022-04-13	28.400	29.800	27.350	28.900	26.277	8,310,338
2022-04-12	27.800	28.450	27.100	28.250	25.686	4,957,591
2022-04-11	29.650	29.900	27.700	27.850	25.322	7,330,581
2022-04-08	29.200	29.700	28.600	29.650	26.959	5,374,976
2022-04-07	29.650	30.550	29.150	29.200	26.550	5,684,570
2022-04-06	30.800	30.800	29.500	29.800	27.096	4,150,427
2022-04-04	30.300	31.400	30.100	30.650	27.868	3,604,588
2022-04-01	29.800	30.500	28.800	30.300	27.550	4,311,332
2022-03-31	31.650	32.000	29.900	30.300	27.550	3,852,830
2022-03-30	29.450	31.700	29.450	31.650	28.778	8,747,406
2022-03-29	30.150	30.750	29.200	29.350	26.686	4,422,172
2022-03-28	30.150	30.550	29.000	30.150	27.414	3,464,068
2022-03-25	31.500	32.000	29.900	30.150	27.414	9,355,268
2022-03-24	31.900	32.550	31.600	31.800	28.914	5,338,000
2022-03-23	32.050	32.900	31.200	31.900	29.005	11,944,810
2022-03-22	34.200	34.200	30.400	32.200	29.278	15,474,760
2022-03-21	35.400	35.650	34.100	34.200	31.096	2,757,179
2022-03-18	34.000	35.800	33.650	34.650	31.505	6,389,009
2022-03-17	37.100	38.000	34.200	34.750	31.596	9,672,254
2022-03-16	32.800	36.100	31.700	35.950	32.687	11,065,410
2022-03-15	32.300	34.000	30.000	31.350	28.505	12,204,190
2022-03-14	35.800	36.050	33.050	33.900	30.823	11,302,120
2022-03-11	35.900	36.450	34.450	35.900	32.642	6,472,256
2022-03-10	34.150	36.600	34.100	35.900	32.642	8,968,771
2022-03-09	33.000	34.200	31.800	33.700	30.642	10,877,730
2022-03-08	31.000	33.300	31.000	31.850	28.959	8,280,899
2022-03-07	31.800	32.100	30.300	31.350	28.505	3,910,925
2022-03-04	32.500	33.300	31.850	32.150	29.232	5,403,792
2022-03-03	31.650	33.950	31.650	33.050	30.051	8,857,645
2022-03-02	33.000	33.400	31.700	32.350	29.414	4,803,490

← NewerPage 19 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.