China Glass Holdings Limited 3300
HKEX · Hong Kong SAR China · Process Industries
HKD 0.3300+0.02 (+4.76%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 0.31 | -1.56% | HKD 0.34 | HKD 0.35 | HKD 0.31 | 5.62M |
| 2026-09-29 | HKD 0.32 | +3.23% | HKD 0.32 | HKD 0.33 | HKD 0.31 | 1.08M |
| 2026-09-28 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.32 | HKD 0.31 | 2.39M |
| 2026-09-25 | HKD 0.31 | +1.64% | HKD 0.30 | HKD 0.31 | HKD 0.30 | 174.00K |
| 2026-09-24 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.30 | 4.24M |
| 2026-09-23 | HKD 0.31 | 0.00% | HKD 0.29 | HKD 0.31 | HKD 0.29 | 42.00K |
| 2026-09-22 | HKD 0.31 | +1.67% | HKD 0.30 | HKD 0.31 | HKD 0.29 | 572.00K |
| 2026-09-21 | HKD 0.30 | 0.00% | HKD 0.32 | HKD 0.34 | HKD 0.30 | 6.67M |
| 2026-09-18 | HKD 0.30 | +3.45% | HKD 0.32 | HKD 0.32 | HKD 0.29 | 1.49M |
| 2026-09-17 | HKD 0.29 | -1.69% | HKD 0.29 | HKD 0.30 | HKD 0.29 | 1.69M |
| 2026-09-16 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.30 | HKD 0.28 | 712.00K |
| 2026-09-15 | HKD 0.29 | -3.28% | HKD 0.30 | HKD 0.31 | HKD 0.29 | 396.00K |
| 2026-09-14 | HKD 0.31 | +1.67% | HKD 0.30 | HKD 0.31 | HKD 0.29 | 942.00K |
| 2026-09-11 | HKD 0.30 | -3.23% | HKD 0.31 | HKD 0.31 | HKD 0.30 | 730.00K |
| 2026-09-10 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.29 | 1.35M |
| 2026-09-09 | HKD 0.31 | -3.12% | HKD 0.32 | HKD 0.32 | HKD 0.31 | 1.30M |
| 2026-09-08 | HKD 0.32 | -1.54% | HKD 0.32 | HKD 0.32 | HKD 0.32 | 160.00K |
| 2026-09-07 | HKD 0.32 | 0.00% | HKD 0.33 | HKD 0.33 | HKD 0.33 | 232.00K |
| 2026-09-04 | HKD 0.32 | +1.56% | HKD 0.32 | HKD 0.34 | HKD 0.30 | 280.00K |
| 2026-09-03 | HKD 0.32 | -5.88% | HKD 0.33 | HKD 0.34 | HKD 0.32 | 472.00K |
| 2026-09-02 | HKD 0.34 | +6.25% | HKD 0.32 | HKD 0.34 | HKD 0.32 | 1.66M |
| 2026-09-01 | HKD 0.32 | -4.48% | HKD 0.33 | HKD 0.34 | HKD 0.31 | 400.00K |
| 2026-08-31 | HKD 0.34 | -2.90% | HKD 0.34 | HKD 0.34 | HKD 0.32 | 3.91M |
| 2026-08-28 | HKD 0.34 | -2.82% | HKD 0.34 | HKD 0.35 | HKD 0.34 | 1.28M |
| 2026-08-27 | HKD 0.35 | -2.74% | HKD 0.36 | HKD 0.36 | HKD 0.35 | 350.00K |
| 2026-08-26 | HKD 0.37 | -1.35% | HKD 0.37 | HKD 0.37 | HKD 0.35 | 136.00K |
| 2026-08-25 | HKD 0.37 | 0.00% | HKD 0.37 | HKD 0.37 | HKD 0.37 | 312.00K |
| 2026-08-24 | HKD 0.37 | +1.37% | HKD 0.36 | HKD 0.37 | HKD 0.36 | 378.00K |
| 2026-08-21 | HKD 0.37 | -3.95% | HKD 0.37 | HKD 0.38 | HKD 0.36 | 1.19M |
| 2026-08-20 | HKD 0.38 | 0.00% | HKD 0.37 | HKD 0.38 | HKD 0.37 | 374.00K |
| 2026-08-19 | HKD 0.38 | +2.70% | HKD 0.37 | HKD 0.38 | HKD 0.37 | 704.00K |
| 2026-08-18 | HKD 0.37 | -1.33% | HKD 0.37 | HKD 0.37 | HKD 0.37 | 0 |
| 2026-08-17 | HKD 0.38 | +1.35% | HKD 0.37 | HKD 0.38 | HKD 0.37 | 140.00K |
| 2026-08-14 | HKD 0.37 | -1.33% | HKD 0.37 | HKD 0.38 | HKD 0.37 | 526.00K |
| 2026-08-13 | HKD 0.38 | +4.17% | HKD 0.35 | HKD 0.38 | HKD 0.35 | 570.00K |
| 2026-08-12 | HKD 0.36 | 0.00% | HKD 0.37 | HKD 0.37 | HKD 0.36 | 912.00K |
| 2026-08-11 | HKD 0.36 | 0.00% | HKD 0.36 | HKD 0.37 | HKD 0.36 | 102.00K |
| 2026-08-10 | HKD 0.36 | -2.70% | HKD 0.36 | HKD 0.37 | HKD 0.36 | 880.00K |
| 2026-08-07 | HKD 0.37 | 0.00% | HKD 0.36 | HKD 0.37 | HKD 0.36 | 22.00K |
| 2026-08-06 | HKD 0.37 | 0.00% | HKD 0.37 | HKD 0.37 | HKD 0.37 | 180.00K |
| 2026-08-05 | HKD 0.37 | 0.00% | HKD 0.37 | HKD 0.38 | HKD 0.37 | 40.00K |
| 2026-08-04 | HKD 0.37 | 0.00% | HKD 0.37 | HKD 0.38 | HKD 0.37 | 162.00K |
| 2026-08-03 | HKD 0.37 | 0.00% | HKD 0.35 | HKD 0.38 | HKD 0.35 | 374.00K |
| 2026-07-31 | HKD 0.37 | +2.78% | HKD 0.37 | HKD 0.37 | HKD 0.36 | 128.00K |
| 2026-07-30 | HKD 0.36 | -1.37% | HKD 0.36 | HKD 0.37 | HKD 0.35 | 832.00K |
| 2026-07-29 | HKD 0.37 | -2.67% | HKD 0.38 | HKD 0.38 | HKD 0.36 | 1.17M |
| 2026-07-28 | HKD 0.38 | +1.35% | HKD 0.40 | HKD 0.41 | HKD 0.38 | 1.25M |
| 2026-07-27 | HKD 0.37 | +2.78% | HKD 0.38 | HKD 0.38 | HKD 0.35 | 1.38M |
| 2026-07-24 | HKD 0.36 | 0.00% | HKD 0.36 | HKD 0.37 | HKD 0.36 | 96.00K |
| 2026-07-23 | HKD 0.36 | 0.00% | HKD 0.37 | HKD 0.37 | HKD 0.36 | 240.00K |
| 2026-07-22 | HKD 0.36 | -2.70% | HKD 0.37 | HKD 0.37 | HKD 0.35 | 1.30M |
| 2026-07-21 | HKD 0.37 | -1.33% | HKD 0.37 | HKD 0.38 | HKD 0.37 | 84.00K |
| 2026-07-20 | HKD 0.38 | -1.32% | HKD 0.37 | HKD 0.38 | HKD 0.37 | 516.00K |
| 2026-07-17 | HKD 0.38 | -2.56% | HKD 0.38 | HKD 0.39 | HKD 0.37 | 332.00K |
| 2026-07-16 | HKD 0.39 | +1.30% | HKD 0.38 | HKD 0.40 | HKD 0.38 | 752.00K |
| 2026-07-15 | HKD 0.38 | +1.32% | HKD 0.38 | HKD 0.40 | HKD 0.38 | 788.00K |
| 2026-07-14 | HKD 0.38 | +2.70% | HKD 0.37 | HKD 0.38 | HKD 0.37 | 238.00K |
| 2026-07-13 | HKD 0.37 | -1.33% | HKD 0.38 | HKD 0.38 | HKD 0.37 | 1.19M |
| 2026-07-10 | HKD 0.38 | 0.00% | HKD 0.38 | HKD 0.38 | HKD 0.38 | 542.00K |
| 2026-07-09 | HKD 0.38 | -3.85% | HKD 0.38 | HKD 0.38 | HKD 0.38 | 1.12M |
| 2026-07-08 | HKD 0.39 | +1.30% | HKD 0.38 | HKD 0.39 | HKD 0.38 | 1.07M |
| 2026-07-07 | HKD 0.38 | 0.00% | HKD 0.38 | HKD 0.39 | HKD 0.38 | 732.00K |
| 2026-07-06 | HKD 0.38 | -2.53% | HKD 0.40 | HKD 0.40 | HKD 0.38 | 740.00K |
| 2026-07-03 | HKD 0.40 | -2.47% | HKD 0.40 | HKD 0.40 | HKD 0.38 | 1.01M |
| 2026-07-02 | HKD 0.41 | -3.57% | HKD 0.42 | HKD 0.44 | HKD 0.40 | 876.00K |
| 2026-06-30 | HKD 0.42 | -4.55% | HKD 0.44 | HKD 0.44 | HKD 0.39 | 2.42M |
| 2026-06-29 | HKD 0.44 | +10.00% | HKD 0.40 | HKD 0.44 | HKD 0.40 | 1.72M |
| 2026-06-26 | HKD 0.40 | +1.27% | HKD 0.41 | HKD 0.41 | HKD 0.40 | 1.44M |
| 2026-06-25 | HKD 0.40 | +1.28% | HKD 0.41 | HKD 0.42 | HKD 0.39 | 2.64M |
| 2026-06-24 | HKD 0.39 | +6.85% | HKD 0.37 | HKD 0.41 | HKD 0.37 | 2.13M |
| 2026-06-23 | HKD 0.37 | +1.39% | HKD 0.34 | HKD 0.38 | HKD 0.34 | 634.00K |
| 2026-06-22 | HKD 0.36 | -4.00% | HKD 0.37 | HKD 0.39 | HKD 0.36 | 926.00K |
| 2026-06-18 | HKD 0.38 | -3.85% | HKD 0.39 | HKD 0.39 | HKD 0.38 | 618.00K |
| 2026-06-17 | HKD 0.39 | -2.50% | HKD 0.40 | HKD 0.41 | HKD 0.38 | 304.00K |
| 2026-06-16 | HKD 0.40 | -2.44% | HKD 0.41 | HKD 0.43 | HKD 0.40 | 322.00K |
| 2026-06-15 | HKD 0.41 | +3.80% | HKD 0.40 | HKD 0.43 | HKD 0.40 | 70.00K |
| 2026-06-12 | HKD 0.40 | 0.00% | HKD 0.40 | HKD 0.40 | HKD 0.39 | 244.00K |
| 2026-06-11 | HKD 0.40 | +2.60% | HKD 0.38 | HKD 0.40 | HKD 0.38 | 408.00K |
| 2026-06-10 | HKD 0.38 | -3.75% | HKD 0.41 | HKD 0.41 | HKD 0.37 | 1.37M |
| 2026-06-09 | HKD 0.40 | -5.88% | HKD 0.43 | HKD 0.44 | HKD 0.40 | 708.00K |
| 2026-06-08 | HKD 0.43 | +6.25% | HKD 0.40 | HKD 0.43 | HKD 0.39 | 1.40M |
| 2026-06-05 | HKD 0.40 | -2.44% | HKD 0.41 | HKD 0.41 | HKD 0.40 | 916.00K |
| 2026-06-04 | HKD 0.41 | +1.23% | HKD 0.40 | HKD 0.41 | HKD 0.41 | 202.00K |
| 2026-06-03 | HKD 0.41 | 0.00% | HKD 0.41 | HKD 0.41 | HKD 0.40 | 164.00K |
| 2026-06-02 | HKD 0.41 | +1.25% | HKD 0.40 | HKD 0.41 | HKD 0.40 | 332.00K |
| 2026-06-01 | HKD 0.40 | -2.44% | HKD 0.41 | HKD 0.41 | HKD 0.40 | 310.00K |
| 2026-05-29 | HKD 0.41 | -6.82% | HKD 0.42 | HKD 0.43 | HKD 0.41 | 2.31M |
| 2026-05-28 | HKD 0.44 | +2.33% | HKD 0.41 | HKD 0.44 | HKD 0.41 | 744.00K |
| 2026-05-27 | HKD 0.43 | +1.18% | HKD 0.41 | HKD 0.43 | HKD 0.41 | 854.00K |
| 2026-05-26 | HKD 0.43 | -1.16% | HKD 0.40 | HKD 0.45 | HKD 0.40 | 1.62M |