Flat Glass Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	8.980	9.180	8.850	9.180	9.002	9,126,000
2025-05-09	8.950	8.970	8.720	8.850	8.678	3,478,000
2025-05-08	8.970	8.990	8.810	8.860	8.688	2,375,000
2025-05-07	8.900	9.200	8.830	8.870	8.698	5,707,474
2025-05-06	9.030	9.090	8.760	8.860	8.688	8,288,226
2025-05-02	8.830	9.150	8.830	9.040	8.865	3,102,000
2025-04-30	8.490	9.030	8.490	8.780	8.610	11,511,000
2025-04-29	8.490	8.550	8.400	8.480	8.316	1,818,000
2025-04-28	8.400	8.470	8.320	8.430	8.267	2,895,870
2025-04-25	8.370	8.600	8.370	8.420	8.257	4,275,000
2025-04-24	8.700	8.700	8.270	8.370	8.208	8,405,000
2025-04-23	8.440	8.760	8.380	8.720	8.551	10,854,330
2025-04-22	8.450	8.450	8.150	8.370	8.208	7,974,203
2025-04-17	8.410	8.520	8.310	8.400	8.237	4,095,000
2025-04-16	8.990	8.990	8.370	8.450	8.286	12,972,000
2025-04-15	9.140	9.140	8.850	8.970	8.796	6,075,344
2025-04-14	8.950	9.300	8.850	9.010	8.835	10,719,500
2025-04-11	8.500	8.810	8.500	8.650	8.482	8,914,467
2025-04-10	9.050	9.180	8.460	8.470	8.306	13,244,100
2025-04-09	8.740	8.740	8.250	8.620	8.453	9,244,600
2025-04-08	8.760	9.110	8.610	8.830	8.659	5,606,213
2025-04-07	9.890	9.890	8.570	8.760	8.590	20,955,869
2025-04-03	10.440	10.660	10.380	10.420	10.218	3,144,000
2025-04-02	10.700	10.700	10.500	10.620	10.414	4,050,500
2025-04-01	10.580	10.900	10.500	10.740	10.532	7,241,000
2025-03-31	11.020	11.140	10.500	10.580	10.375	6,526,000
2025-03-28	11.500	11.560	10.800	11.040	10.826	11,154,060
2025-03-27	11.720	11.760	11.260	11.440	11.218	5,813,000
2025-03-26	11.980	12.060	11.700	11.760	11.532	4,799,000
2025-03-25	12.020	12.200	11.800	11.880	11.650	6,121,000
2025-03-24	12.040	12.060	11.780	12.020	11.787	1,937,000
2025-03-21	12.200	12.320	11.860	12.000	11.767	6,780,329
2025-03-20	12.540	12.540	12.200	12.320	12.081	3,257,000
2025-03-19	12.520	12.520	12.340	12.460	12.218	4,719,000
2025-03-18	12.580	12.620	12.300	12.540	12.297	4,697,483
2025-03-17	12.340	12.660	12.340	12.400	12.159	4,913,000
2025-03-14	11.940	12.340	11.900	12.220	11.983	7,689,000
2025-03-13	12.500	12.680	11.840	12.100	11.865	13,877,000
2025-03-12	13.020	13.040	12.440	12.580	12.336	9,387,000
2025-03-11	12.880	13.260	12.720	12.900	12.650	9,349,050
2025-03-10	13.420	13.620	13.180	13.420	13.160	4,019,414
2025-03-07	13.420	13.600	13.120	13.300	13.042	5,476,376
2025-03-06	13.500	13.660	13.240	13.460	13.199	4,863,000
2025-03-05	13.540	13.820	12.800	13.400	13.140	12,049,910
2025-03-04	13.620	13.680	13.280	13.500	13.238	6,306,299
2025-03-03	13.340	14.440	13.300	13.880	13.611	11,439,900
2025-02-28	13.500	13.860	13.260	13.340	13.081	7,394,000
2025-02-27	14.140	14.280	13.340	13.780	13.513	10,812,000
2025-02-26	13.220	14.200	13.220	14.120	13.846	20,966,039
2025-02-25	12.580	13.980	12.500	13.000	12.748	24,957,760
2025-02-24	12.320	12.700	12.060	12.660	12.414	9,851,000
2025-02-21	12.760	12.840	12.220	12.320	12.081	11,787,000
2025-02-20	12.600	12.800	12.340	12.760	12.513	10,025,000
2025-02-19	12.320	12.640	12.100	12.640	12.395	7,369,200
2025-02-18	12.500	12.800	12.340	12.460	12.218	6,312,000
2025-02-17	12.160	12.560	12.100	12.480	12.238	5,831,000
2025-02-14	12.120	12.480	12.020	12.160	11.924	6,032,000
2025-02-13	12.280	12.480	12.020	12.060	11.826	6,042,821
2025-02-12	12.200	12.500	12.200	12.320	12.081	5,774,931
2025-02-11	13.040	13.140	12.140	12.340	12.101	12,962,460

← NewerPage 7 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.