Flat Glass Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	13.660	14.200	12.940	13.240	12.843	21,562,189
2024-11-07	13.400	13.680	12.280	13.420	13.018	23,560,619
2024-11-06	14.120	15.000	13.200	13.680	13.270	18,735,000
2024-11-05	14.360	14.600	13.880	14.460	14.027	11,148,100
2024-11-04	14.620	14.980	13.840	14.060	13.639	22,178,410
2024-11-01	16.000	16.000	14.200	14.640	14.201	22,174,590
2024-10-31	15.860	17.000	14.880	15.840	15.365	35,989,391
2024-10-30	14.000	16.180	13.820	15.500	15.035	36,875,289
2024-10-29	17.200	17.940	14.220	14.800	14.356	52,690,047
2024-10-28	15.800	16.180	14.720	15.700	15.229	36,799,352
2024-10-25	12.780	16.280	12.780	15.700	15.229	90,491,031
2024-10-24	13.000	13.760	12.620	12.760	12.378	42,846,000
2024-10-23	11.480	13.700	11.480	13.000	12.610	51,569,160
2024-10-22	11.060	11.780	10.880	11.480	11.136	10,783,000
2024-10-21	10.820	11.880	10.680	11.080	10.748	18,056,000
2024-10-18	10.200	10.720	10.080	10.600	10.282	13,738,000
2024-10-17	10.460	10.720	10.060	10.080	9.778	9,377,000
2024-10-16	10.300	10.460	10.100	10.360	10.050	7,615,371
2024-10-15	10.920	10.920	10.300	10.420	10.108	14,930,000
2024-10-14	11.140	11.180	10.540	10.980	10.651	15,268,000
2024-10-10	11.600	11.620	11.020	11.140	10.806	13,973,870
2024-10-09	12.500	12.500	10.720	11.200	10.864	33,370,371
2024-10-08	15.360	15.620	12.220	12.560	12.184	30,072,900
2024-10-07	14.240	15.000	13.540	14.940	14.492	13,399,710
2024-10-04	12.780	13.840	12.560	13.840	13.425	6,102,745
2024-10-03	14.000	14.120	12.520	12.780	12.397	9,457,895
2024-10-02	13.080	13.980	13.020	13.860	13.445	14,321,000
2024-09-30	12.740	13.420	12.160	13.080	12.688	35,658,980
2024-09-27	11.200	12.520	11.140	12.100	11.737	24,020,830
2024-09-26	9.610	10.500	9.550	10.460	10.147	16,214,000
2024-09-25	10.000	10.320	9.570	9.610	9.322	13,957,000
2024-09-24	9.320	9.800	9.190	9.750	9.458	13,697,000
2024-09-23	9.280	9.420	9.090	9.120	8.847	8,595,240
2024-09-20	9.400	9.420	9.060	9.280	9.002	8,618,000
2024-09-19	8.860	9.430	8.840	9.370	9.089	16,401,410
2024-09-17	9.180	9.300	8.750	8.780	8.517	6,976,000
2024-09-16	10.280	10.280	9.130	9.180	8.905	6,273,000
2024-09-13	10.360	10.520	9.940	9.980	9.681	4,866,000
2024-09-12	10.540	10.820	10.240	10.300	9.991	5,911,000
2024-09-11	10.000	10.680	9.980	10.520	10.205	5,762,978
2024-09-10	10.500	10.500	10.000	10.120	9.817	5,497,000
2024-09-09	10.760	10.760	9.960	10.360	10.050	13,802,600
2024-09-05	11.180	11.360	10.900	10.900	10.573	4,907,272
2024-09-04	11.320	11.320	10.940	11.100	10.767	6,706,735
2024-09-03	11.040	11.460	10.840	11.340	11.000	8,289,682
2024-09-02	10.600	11.780	10.580	10.980	10.651	22,842,760
2024-08-30	10.500	11.040	10.440	10.600	10.282	46,332,781
2024-08-29	10.400	10.700	10.140	10.540	10.224	4,396,764
2024-08-28	10.480	10.520	10.160	10.420	10.108	5,510,000
2024-08-27	10.320	10.620	10.140	10.500	10.185	3,485,100
2024-08-26	10.480	10.620	10.300	10.360	10.050	3,780,000
2024-08-23	10.600	10.600	10.200	10.300	9.991	3,716,000
2024-08-22	10.420	10.620	10.200	10.620	10.302	12,387,000
2024-08-21	10.720	10.720	10.220	10.420	10.108	8,535,410
2024-08-20	10.720	10.940	10.660	10.900	10.573	4,027,682
2024-08-19	11.300	11.400	10.680	10.720	10.399	7,155,000
2024-08-16	12.000	12.000	11.300	11.300	10.961	4,539,000
2024-08-15	11.640	12.060	11.540	11.900	11.543	4,641,296
2024-08-14	11.820	12.220	11.600	11.760	11.408	5,319,206
2024-08-12	12.200	12.440	11.420	11.680	11.330	5,533,556

← NewerPage 9 of 21 · 1,228 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.