China Glass Holdings Limited (HKG:3300)
Hong Kong
· Delayed Price · Currency is HKD 0.530
+0.010 (1.89%)
Mar 10, 2026, 11:32 AM HKT
China Glass Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.50 | 0.53 | 0.50 | 0.53 | 0.53 | 1.92% | 3,138,000 |
| Mar 6, 2026 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | - | 278,000 |
| Mar 5, 2026 | 0.54 | 0.54 | 0.51 | 0.52 | 0.52 | -1.89% | 656,000 |
| Mar 4, 2026 | 0.53 | 0.53 | 0.50 | 0.53 | 0.53 | - | 1,756,000 |
| Mar 3, 2026 | 0.54 | 0.54 | 0.51 | 0.53 | 0.53 | -1.85% | 2,046,000 |
| Mar 2, 2026 | 0.55 | 0.55 | 0.52 | 0.54 | 0.54 | -3.57% | 1,504,000 |
| Feb 27, 2026 | 0.55 | 0.56 | 0.52 | 0.56 | 0.56 | - | 1,730,000 |
| Feb 26, 2026 | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | -3.45% | 902,000 |
| Feb 25, 2026 | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | 1.75% | 1,798,000 |
| Feb 24, 2026 | 0.58 | 0.58 | 0.56 | 0.57 | 0.57 | - | 1,162,000 |
| Feb 23, 2026 | 0.54 | 0.60 | 0.54 | 0.57 | 0.57 | 5.56% | 11,872,000 |
| Feb 20, 2026 | 0.51 | 0.56 | 0.50 | 0.54 | 0.54 | 9.09% | 6,886,000 |
| Feb 16, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.00% | 590,000 |
| Feb 13, 2026 | 0.51 | 0.52 | 0.50 | 0.50 | 0.50 | -1.96% | 2,030,000 |
| Feb 12, 2026 | 0.51 | 0.52 | 0.50 | 0.51 | 0.51 | - | 678,000 |
| Feb 11, 2026 | 0.51 | 0.53 | 0.50 | 0.51 | 0.51 | 2.00% | 3,846,000 |
| Feb 10, 2026 | 0.50 | 0.52 | 0.50 | 0.50 | 0.50 | - | 1,196,000 |
| Feb 9, 2026 | 0.49 | 0.51 | 0.47 | 0.50 | 0.50 | 3.09% | 7,998,000 |
| Feb 6, 2026 | 0.52 | 0.52 | 0.48 | 0.49 | 0.49 | -6.73% | 6,514,000 |
| Feb 5, 2026 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 1.96% | 1,120,000 |
| Feb 4, 2026 | 0.53 | 0.53 | 0.50 | 0.51 | 0.51 | -3.77% | 3,632,000 |
| Feb 3, 2026 | 0.55 | 0.56 | 0.53 | 0.53 | 0.53 | - | 2,536,000 |
| Feb 2, 2026 | 0.56 | 0.56 | 0.53 | 0.53 | 0.53 | -5.36% | 1,358,000 |
| Jan 30, 2026 | 0.55 | 0.56 | 0.53 | 0.56 | 0.56 | 1.82% | 1,776,000 |
| Jan 29, 2026 | 0.63 | 0.63 | 0.54 | 0.55 | 0.55 | -12.70% | 15,894,000 |
| Jan 28, 2026 | 0.63 | 0.65 | 0.63 | 0.63 | 0.63 | - | 2,246,000 |
| Jan 27, 2026 | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | -3.08% | 5,334,000 |
| Jan 26, 2026 | 0.66 | 0.67 | 0.64 | 0.65 | 0.65 | -1.52% | 2,152,000 |
| Jan 23, 2026 | 0.64 | 0.66 | 0.63 | 0.66 | 0.66 | 3.13% | 3,936,000 |
| Jan 22, 2026 | 0.64 | 0.65 | 0.63 | 0.64 | 0.64 | - | 728,000 |
| Jan 21, 2026 | 0.65 | 0.65 | 0.61 | 0.64 | 0.64 | -1.54% | 4,440,000 |
| Jan 20, 2026 | 0.65 | 0.69 | 0.65 | 0.65 | 0.65 | - | 3,780,000 |
| Jan 19, 2026 | 0.65 | 0.67 | 0.62 | 0.65 | 0.65 | - | 4,242,000 |
| Jan 16, 2026 | 0.65 | 0.67 | 0.64 | 0.65 | 0.65 | -1.52% | 4,818,000 |
| Jan 15, 2026 | 0.63 | 0.67 | 0.63 | 0.66 | 0.66 | 4.76% | 4,898,000 |
| Jan 14, 2026 | 0.67 | 0.67 | 0.62 | 0.63 | 0.63 | -5.97% | 7,538,000 |
| Jan 13, 2026 | 0.55 | 0.67 | 0.55 | 0.67 | 0.67 | 21.82% | 34,410,000 |
| Jan 12, 2026 | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | 1.85% | 3,822,000 |
| Jan 9, 2026 | 0.54 | 0.57 | 0.53 | 0.54 | 0.54 | -1.82% | 1,056,000 |
| Jan 8, 2026 | 0.59 | 0.60 | 0.54 | 0.55 | 0.55 | -3.51% | 2,449,176 |
| Jan 7, 2026 | 0.54 | 0.60 | 0.54 | 0.57 | 0.57 | 5.56% | 6,346,000 |
| Jan 6, 2026 | 0.51 | 0.56 | 0.51 | 0.54 | 0.54 | 5.88% | 4,470,000 |
| Jan 5, 2026 | 0.54 | 0.55 | 0.49 | 0.51 | 0.51 | -7.27% | 12,484,000 |
| Jan 2, 2026 | 0.54 | 0.55 | 0.51 | 0.55 | 0.55 | 1.85% | 2,792,000 |
| Dec 31, 2025 | 0.55 | 0.55 | 0.53 | 0.54 | 0.54 | -3.57% | 2,184,000 |
| Dec 30, 2025 | 0.57 | 0.57 | 0.55 | 0.56 | 0.56 | -1.75% | 1,048,000 |
| Dec 29, 2025 | 0.58 | 0.58 | 0.56 | 0.57 | 0.57 | -1.72% | 930,000 |
| Dec 24, 2025 | 0.58 | 0.58 | 0.56 | 0.58 | 0.58 | -1.69% | 2,693,950 |
| Dec 23, 2025 | 0.59 | 0.60 | 0.57 | 0.59 | 0.59 | -1.67% | 1,372,000 |
| Dec 22, 2025 | 0.59 | 0.60 | 0.56 | 0.60 | 0.60 | 1.69% | 1,246,000 |
| Dec 19, 2025 | 0.58 | 0.61 | 0.58 | 0.59 | 0.59 | 3.51% | 3,846,000 |
| Dec 18, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -1.72% | 822,000 |
| Dec 17, 2025 | 0.55 | 0.58 | 0.55 | 0.58 | 0.58 | 7.41% | 3,548,000 |
| Dec 16, 2025 | 0.55 | 0.55 | 0.53 | 0.54 | 0.54 | - | 3,976,000 |
| Dec 15, 2025 | 0.53 | 0.55 | 0.53 | 0.54 | 0.54 | 1.89% | 1,298,000 |
| Dec 12, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -1.85% | 791,000 |
| Dec 11, 2025 | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | - | 1,192,000 |
| Dec 10, 2025 | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | 1.89% | 964,000 |
| Dec 9, 2025 | 0.52 | 0.55 | 0.51 | 0.53 | 0.53 | - | 7,400,000 |
| Dec 8, 2025 | 0.55 | 0.56 | 0.53 | 0.53 | 0.53 | -3.64% | 3,036,000 |
| Dec 5, 2025 | 0.49 | 0.55 | 0.49 | 0.55 | 0.55 | 10.00% | 5,468,000 |
| Dec 4, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | - | 1,754,000 |
| Dec 3, 2025 | 0.56 | 0.56 | 0.49 | 0.50 | 0.50 | -16.67% | 11,218,000 |
| Dec 2, 2025 | 0.60 | 0.60 | 0.58 | 0.60 | 0.60 | - | 1,098,000 |
| Dec 1, 2025 | 0.58 | 0.61 | 0.56 | 0.60 | 0.60 | 3.45% | 1,900,000 |
| Nov 28, 2025 | 0.58 | 0.60 | 0.57 | 0.58 | 0.58 | -1.69% | 1,618,000 |
| Nov 27, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | - | 1,278,000 |
| Nov 26, 2025 | 0.61 | 0.62 | 0.56 | 0.59 | 0.59 | -3.28% | 3,866,000 |
| Nov 25, 2025 | 0.62 | 0.64 | 0.61 | 0.61 | 0.61 | - | 2,330,000 |
| Nov 24, 2025 | 0.56 | 0.62 | 0.56 | 0.61 | 0.61 | 8.93% | 5,482,000 |
| Nov 21, 2025 | 0.55 | 0.56 | 0.53 | 0.56 | 0.56 | -5.08% | 5,888,000 |
| Nov 20, 2025 | 0.66 | 0.66 | 0.58 | 0.59 | 0.59 | -10.61% | 16,836,000 |
| Nov 19, 2025 | 0.70 | 0.71 | 0.66 | 0.66 | 0.66 | -5.71% | 5,614,000 |
| Nov 18, 2025 | 0.70 | 0.72 | 0.67 | 0.70 | 0.70 | 1.45% | 7,552,000 |
| Nov 17, 2025 | 0.67 | 0.73 | 0.66 | 0.69 | 0.69 | 4.55% | 10,612,000 |
| Nov 14, 2025 | 0.64 | 0.70 | 0.61 | 0.66 | 0.66 | 1.54% | 8,784,000 |
| Nov 13, 2025 | 0.70 | 0.76 | 0.64 | 0.65 | 0.65 | -5.80% | 20,998,000 |
| Nov 12, 2025 | 0.65 | 0.71 | 0.65 | 0.69 | 0.69 | 7.81% | 14,462,000 |
| Nov 11, 2025 | 0.63 | 0.66 | 0.62 | 0.64 | 0.64 | - | 4,082,000 |
| Nov 10, 2025 | 0.65 | 0.68 | 0.60 | 0.64 | 0.64 | 3.23% | 14,014,000 |
| Nov 7, 2025 | 0.63 | 0.64 | 0.61 | 0.62 | 0.62 | -1.59% | 5,510,000 |
| Nov 6, 2025 | 0.61 | 0.66 | 0.60 | 0.63 | 0.63 | 5.00% | 8,026,000 |
| Nov 5, 2025 | 0.57 | 0.64 | 0.51 | 0.60 | 0.60 | 5.26% | 24,704,000 |
| Nov 4, 2025 | 0.59 | 0.66 | 0.56 | 0.57 | 0.57 | -3.39% | 35,260,000 |
| Nov 3, 2025 | 0.48 | 0.61 | 0.47 | 0.59 | 0.59 | 28.26% | 55,276,000 |
| Oct 31, 2025 | 0.40 | 0.48 | 0.39 | 0.46 | 0.46 | 15.00% | 41,790,000 |
| Oct 30, 2025 | 0.35 | 0.41 | 0.35 | 0.40 | 0.40 | 15.94% | 24,069,000 |
| Oct 28, 2025 | 0.34 | 0.35 | 0.33 | 0.35 | 0.35 | 2.99% | 1,400,000 |
| Oct 27, 2025 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | -1.47% | 2,280,000 |
| Oct 24, 2025 | 0.33 | 0.36 | 0.33 | 0.34 | 0.34 | 3.03% | 3,750,000 |
| Oct 23, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -1.49% | 2,854,000 |
| Oct 22, 2025 | 0.33 | 0.34 | 0.32 | 0.34 | 0.34 | 4.69% | 6,340,000 |
| Oct 21, 2025 | 0.31 | 0.34 | 0.31 | 0.32 | 0.32 | 6.67% | 12,124,000 |
| Oct 20, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 5.26% | 1,258,000 |
| Oct 17, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | -3.39% | 1,752,000 |
| Oct 16, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | -1.67% | 2,500,000 |
| Oct 15, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 5.26% | 1,250,000 |
| Oct 14, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | - | 694,000 |
| Oct 13, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -5.00% | 1,660,000 |
| Oct 10, 2025 | 0.31 | 0.32 | 0.29 | 0.30 | 0.30 | -3.23% | 2,512,000 |