Flat Glass Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	12.700	13.180	12.420	13.140	12.885	13,366,200
2025-02-07	11.980	13.260	11.800	13.120	12.866	25,974,400
2025-02-06	11.260	12.000	11.260	11.980	11.748	7,765,400
2025-02-05	11.460	11.720	11.040	11.420	11.198	4,384,000
2025-02-04	11.240	11.520	11.140	11.420	11.198	2,108,000
2025-02-03	11.700	11.700	11.040	11.140	10.924	2,199,261
2025-01-28	11.880	11.880	11.160	11.480	11.257	812,242
2025-01-27	11.920	12.160	11.540	11.640	11.414	3,824,770
2025-01-24	11.500	12.500	11.440	11.920	11.689	10,307,360
2025-01-23	11.620	12.040	11.600	11.600	11.375	2,293,098
2025-01-22	11.520	11.800	11.280	11.800	11.571	3,629,845
2025-01-21	11.820	11.860	11.500	11.560	11.336	3,959,000
2025-01-20	11.900	11.980	11.620	11.800	11.571	4,516,490
2025-01-17	12.200	12.200	11.600	11.760	11.532	3,857,000
2025-01-16	12.360	12.480	11.960	12.080	11.846	6,504,000
2025-01-15	11.900	12.760	11.560	12.260	12.022	15,088,770
2025-01-14	10.960	11.820	10.960	11.760	11.532	5,349,111
2025-01-13	11.720	11.940	10.960	11.140	10.924	6,789,000
2025-01-10	12.120	12.120	11.460	11.980	11.748	6,049,000
2025-01-09	12.180	12.340	12.040	12.060	11.826	2,347,000
2025-01-08	11.920	12.300	11.520	12.160	11.924	4,863,367
2025-01-07	11.560	12.100	11.520	12.060	11.826	7,661,796
2025-01-06	11.260	11.740	11.260	11.560	11.336	5,961,603
2025-01-03	11.160	11.560	10.960	11.260	11.042	5,348,000
2025-01-02	10.880	11.340	10.700	10.960	10.747	4,817,000
2024-12-31	11.040	11.180	10.880	10.920	10.708	1,812,000
2024-12-30	11.100	11.260	11.000	11.080	10.865	4,246,195
2024-12-27	11.460	11.560	11.020	11.200	10.983	8,112,100
2024-12-24	11.000	11.900	11.000	11.780	11.552	6,474,047
2024-12-23	11.080	11.320	10.940	11.020	10.806	4,362,955
2024-12-20	11.400	11.480	11.080	11.080	10.865	9,563,910
2024-12-19	11.840	12.160	11.260	11.420	11.198	11,701,070
2024-12-18	12.300	12.460	11.960	12.160	11.924	5,062,195
2024-12-17	12.460	12.560	12.160	12.360	12.120	2,012,000
2024-12-16	12.460	12.560	12.160	12.440	12.199	3,654,200
2024-12-13	12.520	12.720	12.380	12.460	12.218	3,507,000
2024-12-12	12.660	12.960	12.480	12.560	12.316	3,805,846
2024-12-11	12.520	12.760	12.420	12.660	12.414	3,932,000
2024-12-10	13.500	13.720	12.440	12.520	12.277	10,840,380
2024-12-09	12.980	12.980	12.320	12.900	12.650	9,060,586
2024-12-06	13.100	13.280	12.400	12.760	12.513	10,221,630
2024-12-05	13.400	13.640	13.060	13.160	12.905	3,950,000
2024-12-04	13.700	13.800	13.140	13.440	13.179	8,170,922
2024-12-03	14.080	14.320	13.540	13.800	13.532	6,922,931
2024-12-02	14.080	14.340	13.500	14.140	13.866	10,259,450
2024-11-29	13.100	13.980	12.620	13.860	13.591	19,520,670
2024-11-28	12.580	12.940	12.380	12.780	12.532	4,938,482
2024-11-27	12.080	12.700	12.000	12.580	12.336	9,519,925
2024-11-26	12.020	12.460	12.000	12.120	11.885	6,729,827
2024-11-25	11.800	12.060	11.620	11.960	11.728	6,846,328
2024-11-22	12.900	12.900	11.760	11.840	11.610	10,999,480
2024-11-21	13.280	13.500	12.660	12.800	12.552	10,711,030
2024-11-20	12.900	12.960	12.500	12.740	12.493	9,218,000
2024-11-19	12.860	13.260	12.320	13.040	12.649	10,200,460
2024-11-18	12.420	13.140	12.020	12.540	12.164	12,724,250
2024-11-15	12.640	12.980	12.260	12.540	12.164	10,421,500
2024-11-14	12.980	13.300	12.360	12.640	12.261	13,741,050
2024-11-13	12.780	13.120	12.560	12.840	12.455	9,791,680
2024-11-12	13.400	13.760	12.660	13.020	12.630	14,834,000
2024-11-11	13.240	13.820	12.940	13.400	12.998	11,656,700

← NewerPage 8 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.