Flat Glass Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	10.620	10.640	10.240	10.400	10.198	5,521,091
2025-08-04	10.660	10.660	10.360	10.430	10.228	6,853,528
2025-08-01	10.140	11.120	10.140	10.660	10.453	15,314,000
2025-07-31	10.620	10.720	10.060	10.220	10.022	15,221,000
2025-07-30	11.220	11.280	10.700	10.800	10.591	11,778,000
2025-07-29	10.720	11.380	10.540	11.220	11.002	9,350,657
2025-07-28	10.740	11.360	10.460	10.740	10.532	10,884,000
2025-07-25	11.640	11.760	10.880	10.960	10.747	16,043,000
2025-07-24	10.520	11.500	10.420	11.300	11.081	18,553,760
2025-07-23	10.800	11.120	10.340	10.520	10.316	15,508,000
2025-07-22	10.320	10.820	9.990	10.680	10.473	20,339,000
2025-07-21	10.100	10.400	9.960	10.280	10.081	10,140,000
2025-07-18	10.200	10.260	9.860	9.950	9.757	10,684,000
2025-07-17	10.120	10.320	9.730	10.060	9.865	14,579,000
2025-07-16	9.960	10.140	9.840	10.020	9.826	6,241,338
2025-07-15	10.280	10.320	9.780	10.040	9.845	14,395,330
2025-07-14	10.360	10.760	10.280	10.340	10.139	9,709,000
2025-07-11	10.740	10.960	10.240	10.360	10.159	13,518,000
2025-07-10	10.500	11.040	10.340	10.740	10.532	16,978,000
2025-07-09	10.580	11.140	10.220	10.600	10.394	26,961,400
2025-07-08	9.800	10.680	9.480	10.500	10.296	32,641,000
2025-07-07	10.060	10.060	9.570	9.670	9.482	10,734,050
2025-07-04	10.180	10.300	9.610	10.060	9.865	16,879,000
2025-07-03	9.670	9.920	9.500	9.800	9.610	23,998,570
2025-07-02	9.000	10.140	8.890	9.780	9.590	65,362,793
2025-06-30	8.150	9.000	8.150	8.810	8.639	18,575,359
2025-06-27	8.110	8.440	8.090	8.190	8.031	8,894,000
2025-06-26	8.110	8.120	7.930	8.100	7.943	6,287,000
2025-06-25	7.990	8.100	7.920	8.050	7.894	7,154,000
2025-06-24	7.800	7.980	7.800	7.960	7.806	5,133,000
2025-06-23	8.000	8.000	7.650	7.750	7.600	10,191,510
2025-06-20	8.210	8.580	7.860	7.920	7.766	13,272,140
2025-06-19	8.280	8.330	7.930	8.200	8.041	6,401,000
2025-06-18	8.220	8.310	8.170	8.250	8.090	2,929,000
2025-06-17	8.240	8.370	8.180	8.250	8.090	4,784,000
2025-06-16	8.320	8.380	8.150	8.230	8.070	6,265,050
2025-06-13	8.780	8.780	8.240	8.350	8.188	6,403,000
2025-06-12	8.730	8.790	8.590	8.590	8.423	2,739,000
2025-06-11	8.580	8.870	8.580	8.850	8.678	6,069,134
2025-06-10	8.600	8.630	8.440	8.590	8.423	4,109,116
2025-06-09	8.230	8.670	8.230	8.570	8.404	4,132,500
2025-06-06	8.260	8.310	8.220	8.230	8.070	2,139,000
2025-06-05	8.220	8.360	8.210	8.280	8.119	2,406,000
2025-06-04	8.050	8.270	8.050	8.200	8.041	3,188,061
2025-06-03	8.130	8.190	8.040	8.090	7.933	3,103,000
2025-06-02	8.330	8.330	7.720	8.070	7.913	2,394,000
2025-05-30	8.430	8.430	8.310	8.330	8.168	2,351,000
2025-05-29	8.230	8.440	8.200	8.430	8.267	1,894,000
2025-05-28	8.220	8.290	8.170	8.200	8.041	2,424,244
2025-05-27	8.350	8.350	8.200	8.220	8.061	3,903,000
2025-05-26	8.460	8.590	8.350	8.350	8.188	3,446,861
2025-05-23	8.570	8.700	8.400	8.480	8.316	5,782,000
2025-05-22	8.630	8.740	8.530	8.620	8.453	4,275,000
2025-05-21	8.680	8.830	8.620	8.730	8.561	3,894,000
2025-05-20	8.570	8.690	8.500	8.620	8.453	3,803,610
2025-05-19	8.820	8.840	8.470	8.600	8.433	6,201,095
2025-05-16	8.950	8.970	8.820	8.850	8.678	3,754,000
2025-05-15	9.160	9.230	8.980	8.990	8.816	2,977,000
2025-05-14	9.240	9.320	9.000	9.230	9.051	5,586,236
2025-05-13	9.210	9.590	9.120	9.130	8.953	12,661,340

← NewerPage 6 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.