Flat Glass Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	11.650	11.790	11.310	11.550	11.326	4,381,000
2026-01-27	11.310	11.650	11.100	11.580	11.355	4,380,000
2026-01-26	11.880	12.180	11.330	11.420	11.198	6,100,000
2026-01-23	10.780	11.980	10.780	11.900	11.669	19,665,609
2026-01-22	10.410	10.790	10.320	10.780	10.571	4,710,000
2026-01-21	10.200	10.580	10.200	10.420	10.218	4,182,000
2026-01-20	10.480	10.500	10.150	10.370	10.169	2,503,000
2026-01-19	10.170	10.480	10.070	10.380	10.179	3,213,000
2026-01-16	10.110	10.490	10.110	10.290	10.090	2,449,000
2026-01-15	10.180	10.400	10.050	10.200	10.002	2,405,000
2026-01-14	10.280	10.490	10.070	10.200	10.002	3,500,479
2026-01-13	10.450	10.510	10.200	10.300	10.100	3,647,642
2026-01-12	10.000	10.300	9.900	10.300	10.100	3,932,000
2026-01-09	10.170	10.410	9.860	9.970	9.777	7,780,000
2026-01-08	10.230	10.430	10.140	10.340	10.139	4,244,100
2026-01-07	10.380	10.380	10.160	10.240	10.041	4,154,782
2026-01-06	9.890	10.380	9.860	10.280	10.081	6,921,479
2026-01-05	9.710	9.900	9.580	9.860	9.669	4,043,000
2026-01-02	9.630	9.900	9.400	9.780	9.590	1,761,886
2025-12-31	9.570	9.650	9.360	9.430	9.247	1,598,862
2025-12-30	9.690	9.690	9.410	9.570	9.384	4,196,036
2025-12-29	9.840	10.000	9.500	9.550	9.365	10,161,600
2025-12-24	9.840	9.960	9.710	9.870	9.679	2,775,000
2025-12-23	9.950	9.950	9.760	9.840	9.649	1,240,000
2025-12-22	9.840	9.980	9.810	9.940	9.747	2,455,882
2025-12-19	9.760	9.920	9.740	9.840	9.649	5,111,894
2025-12-18	9.720	9.830	9.620	9.720	9.531	2,060,000
2025-12-17	9.590	9.770	9.540	9.700	9.512	1,761,953
2025-12-16	9.880	9.880	9.500	9.600	9.414	3,892,322
2025-12-15	9.700	10.080	9.700	9.830	9.639	2,463,010
2025-12-12	9.820	9.890	9.570	9.780	9.590	3,484,000
2025-12-11	9.760	9.920	9.490	9.600	9.414	4,947,000
2025-12-10	10.070	10.070	9.620	9.760	9.571	4,291,000
2025-12-09	10.310	10.310	9.880	10.010	9.816	5,052,000
2025-12-08	10.250	10.330	10.160	10.280	10.081	1,896,000
2025-12-05	10.260	10.280	10.100	10.200	10.002	1,294,000
2025-12-04	10.290	10.360	10.180	10.220	10.022	2,197,748
2025-12-03	10.430	10.430	10.150	10.220	10.022	4,946,000
2025-12-02	10.520	10.520	10.260	10.430	10.228	2,719,000
2025-12-01	10.390	10.580	10.390	10.450	10.247	2,115,261
2025-11-28	10.500	10.570	10.310	10.450	10.247	2,965,685
2025-11-27	10.570	10.670	10.430	10.460	10.257	3,516,180
2025-11-26	10.660	10.830	10.480	10.480	10.277	4,894,180
2025-11-25	10.770	10.900	10.450	10.530	10.326	5,300,975
2025-11-24	10.770	10.930	10.510	10.650	10.443	4,979,365
2025-11-21	11.340	11.340	10.720	10.780	10.571	7,703,658
2025-11-20	11.960	11.960	11.400	11.470	11.248	3,432,000
2025-11-19	12.040	12.090	11.550	11.760	11.532	2,942,000
2025-11-18	12.380	12.440	11.760	11.910	11.679	4,581,000
2025-11-17	12.680	12.790	12.120	12.270	12.032	3,939,894
2025-11-14	12.950	13.080	12.520	12.600	12.356	3,982,190
2025-11-13	12.600	13.180	12.540	12.850	12.601	12,101,240
2025-11-12	13.300	13.300	12.300	12.600	12.356	9,018,664
2025-11-11	13.490	13.760	13.160	13.350	13.091	5,387,516
2025-11-10	13.200	13.860	13.200	13.300	13.042	11,648,220
2025-11-07	12.030	13.210	11.940	13.200	12.944	17,235,180
2025-11-06	12.180	12.440	12.000	12.110	11.875	5,006,628
2025-11-05	12.200	12.200	11.630	12.040	11.806	4,492,085
2025-11-04	12.210	12.400	11.900	12.060	11.826	3,082,593
2025-11-03	12.500	12.500	11.930	12.310	12.071	3,272,588

← NewerPage 4 of 21 · 1,233 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.