Flat Glass Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	33.000	34.000	32.950	33.000	30.005	7,007,034
2022-02-28	30.600	32.450	30.600	32.200	29.278	5,676,761
2022-02-25	30.050	31.500	30.050	31.300	28.459	3,655,593
2022-02-24	31.100	32.150	29.600	30.000	27.277	5,592,410
2022-02-23	30.750	31.300	30.050	31.100	28.278	2,926,231
2022-02-22	30.500	31.000	29.900	30.750	27.959	5,153,000
2022-02-21	30.700	30.900	29.900	30.500	27.732	2,057,000
2022-02-18	31.000	31.100	30.500	30.750	27.959	4,035,382
2022-02-17	30.200	31.450	29.900	31.400	28.550	5,597,804
2022-02-16	30.050	30.400	29.500	30.100	27.368	3,899,810
2022-02-15	28.700	29.900	28.550	29.600	26.914	3,620,222
2022-02-14	28.800	29.250	28.400	28.700	26.095	2,987,915
2022-02-11	29.500	29.700	28.500	29.000	26.368	9,132,100
2022-02-10	31.000	31.950	29.100	29.500	26.823	14,573,180
2022-02-09	31.450	31.450	29.600	30.350	27.596	6,199,613
2022-02-08	31.950	31.950	30.300	30.800	28.005	3,441,405
2022-02-07	31.950	33.200	31.150	31.650	28.778	4,689,983
2022-02-04	31.500	32.200	30.800	31.950	29.050	3,461,446
2022-01-31	31.250	31.500	30.700	30.950	28.141	1,246,476
2022-01-28	34.300	34.400	30.300	31.350	28.505	10,216,860
2022-01-27	36.050	36.050	33.500	34.300	31.187	5,238,500
2022-01-26	35.000	36.850	35.000	36.200	32.915	10,897,700
2022-01-25	35.000	35.900	34.450	34.650	31.505	4,620,431
2022-01-24	34.350	35.900	34.000	35.200	32.005	6,013,843
2022-01-21	34.600	35.300	34.150	34.950	31.778	4,627,948
2022-01-20	33.950	34.400	33.700	34.250	31.142	3,781,671
2022-01-19	34.700	35.250	33.700	34.000	30.914	5,621,384
2022-01-18	34.500	35.650	34.400	34.850	31.687	2,359,726
2022-01-17	35.000	35.900	34.150	34.950	31.778	4,976,148
2022-01-14	34.650	35.700	33.800	35.250	32.051	6,640,651
2022-01-13	36.650	36.650	34.250	34.650	31.505	4,042,296
2022-01-12	35.100	36.900	34.850	36.300	33.006	4,906,120
2022-01-11	34.050	36.150	34.050	34.800	31.642	5,928,000
2022-01-10	33.200	35.000	33.150	34.600	31.460	3,817,736
2022-01-07	34.750	35.350	33.600	33.600	30.551	6,138,958
2022-01-06	34.550	35.450	33.400	34.750	31.596	11,174,470
2022-01-05	37.300	37.300	34.250	35.000	31.824	5,811,165
2022-01-04	40.800	40.800	37.100	37.550	34.142	6,601,162
2022-01-03	39.500	40.850	38.500	40.700	37.006	2,953,961
2021-12-31	36.000	39.600	36.000	39.600	36.006	6,721,396
2021-12-30	34.000	35.800	33.700	35.400	32.187	3,111,392
2021-12-29	33.400	34.000	32.800	33.900	30.823	3,341,650
2021-12-28	34.150	34.550	32.900	33.400	30.369	3,282,809
2021-12-24	34.800	35.400	33.550	34.150	31.051	1,935,858
2021-12-23	32.750	34.600	32.400	34.550	31.414	4,606,485
2021-12-22	33.450	33.900	32.350	32.750	29.778	5,422,218
2021-12-21	33.700	33.800	31.500	33.450	30.414	8,373,006
2021-12-20	36.050	36.550	33.000	33.000	30.005	10,787,600
2021-12-17	37.200	37.500	35.750	36.700	33.369	12,448,130
2021-12-16	35.650	37.500	35.650	37.250	33.869	3,321,358
2021-12-15	35.600	36.800	35.150	35.850	32.596	6,789,552
2021-12-14	36.750	37.400	35.200	35.600	32.369	8,643,596
2021-12-13	36.000	38.650	35.750	37.050	33.688	8,689,151
2021-12-10	34.600	35.900	34.300	35.300	32.096	7,366,596
2021-12-09	35.150	35.350	34.200	35.050	31.869	4,337,400
2021-12-08	33.350	35.000	32.900	34.800	31.642	11,901,480
2021-12-07	34.300	34.400	32.150	32.950	29.960	10,474,110
2021-12-06	33.200	34.950	32.550	33.400	30.369	9,520,414
2021-12-03	33.300	33.800	32.550	33.250	30.232	6,092,319
2021-12-02	33.100	34.450	32.750	33.100	30.096	4,621,236

← NewerPage 20 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.