Flat Glass Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	9.140	9.220	8.930	8.970	8.796	2,818,500
2026-04-29	8.960	9.180	8.880	9.070	8.894	3,058,000
2026-04-28	9.650	9.650	8.950	9.020	8.845	8,920,000
2026-04-27	9.900	10.040	9.660	9.700	9.512	1,916,152
2026-04-24	9.960	10.070	9.760	9.900	9.708	1,522,292
2026-04-23	10.060	10.220	9.800	9.840	9.649	5,307,152
2026-04-22	10.150	10.310	9.980	10.040	9.845	3,291,000
2026-04-21	10.150	10.390	9.870	10.170	9.973	5,907,000
2026-04-20	9.530	10.400	9.530	10.280	10.081	9,334,220
2026-04-17	9.520	9.680	9.280	9.530	9.345	4,479,000
2026-04-16	9.350	9.640	9.260	9.480	9.296	3,854,251
2026-04-15	9.560	9.680	9.230	9.230	9.051	4,778,000
2026-04-14	9.900	9.900	9.460	9.560	9.375	4,911,000
2026-04-13	9.700	9.920	9.570	9.870	9.679	5,049,000
2026-04-10	9.700	9.910	9.600	9.850	9.659	4,148,000
2026-04-09	9.430	9.740	9.310	9.700	9.512	4,846,000
2026-04-08	9.060	9.500	9.060	9.430	9.247	7,228,000
2026-04-02	8.910	9.020	8.830	8.980	8.806	3,071,000
2026-04-01	8.800	9.070	8.720	9.010	8.835	5,340,000
2026-03-31	9.100	9.100	8.520	8.590	8.423	6,785,394
2026-03-30	9.400	9.490	8.860	9.110	8.933	5,948,000
2026-03-27	9.010	9.730	9.010	9.520	9.335	4,129,000
2026-03-26	9.400	9.520	8.910	8.910	8.737	4,403,000
2026-03-25	9.500	9.580	9.350	9.360	9.178	3,855,788
2026-03-24	9.530	9.740	9.140	9.430	9.247	2,736,000
2026-03-23	9.610	9.790	9.390	9.520	9.335	4,006,000
2026-03-20	9.330	9.960	9.330	9.590	9.404	5,542,000
2026-03-19	9.610	9.710	9.330	9.390	9.208	3,136,874
2026-03-18	9.720	9.940	9.680	9.710	9.522	2,598,000
2026-03-17	9.760	10.100	9.710	9.800	9.610	3,596,762
2026-03-16	9.900	9.900	9.580	9.830	9.639	1,664,968
2026-03-13	9.970	10.240	9.730	9.820	9.630	2,724,110
2026-03-12	9.980	10.070	9.650	10.040	9.845	3,642,000
2026-03-11	9.620	10.280	9.620	9.980	9.786	5,549,916
2026-03-10	9.800	9.900	9.510	9.590	9.404	3,896,979
2026-03-09	9.680	9.750	9.160	9.660	9.473	6,392,833
2026-03-06	9.640	9.860	9.480	9.700	9.512	4,399,000
2026-03-05	9.950	9.980	9.580	9.640	9.453	3,158,246
2026-03-04	9.940	10.110	9.560	9.730	9.541	7,561,000
2026-03-03	10.650	10.940	9.920	9.940	9.747	9,683,664
2026-03-02	10.830	11.030	10.400	10.500	10.296	6,406,919
2026-02-27	10.840	11.030	10.720	10.850	10.640	3,345,919
2026-02-26	11.530	11.530	10.810	10.840	10.630	7,993,000
2026-02-25	11.670	11.730	11.360	11.480	11.257	4,031,000
2026-02-24	11.720	11.880	11.450	11.530	11.306	2,244,000
2026-02-23	11.410	12.090	11.410	11.910	11.679	2,466,000
2026-02-20	11.760	11.760	11.360	11.410	11.189	1,550,000
2026-02-16	11.660	11.780	11.250	11.780	11.552	708,000
2026-02-13	11.470	11.550	11.180	11.450	11.228	4,919,000
2026-02-12	11.400	11.800	11.390	11.580	11.355	6,409,000
2026-02-11	11.010	11.380	10.930	11.360	11.140	3,906,000
2026-02-10	11.090	11.230	10.950	11.080	10.865	3,757,000
2026-02-09	11.070	11.620	10.930	10.990	10.777	13,553,000
2026-02-06	11.070	11.320	10.770	10.890	10.679	5,777,000
2026-02-05	11.250	11.430	10.790	11.080	10.865	4,913,422
2026-02-04	11.200	11.570	10.950	11.340	11.120	5,570,400
2026-02-03	10.460	11.350	10.460	11.200	10.983	8,702,000
2026-02-02	10.920	11.050	10.450	10.490	10.287	3,553,000
2026-01-30	11.660	11.660	10.820	10.920	10.708	5,199,000
2026-01-29	11.460	11.740	11.320	11.640	11.414	2,869,600

← NewerPage 3 of 5 · 246 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.