China Glass Holdings Limited (HKG:3300)
Hong Kong
· Delayed Price · Currency is HKD 0.460
-0.005 (-1.08%)
Apr 29, 2026, 3:15 PM HKT
China Glass Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.08% | 1,750,000 |
| Apr 28, 2026 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | -1.06% | 410,000 |
| Apr 27, 2026 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -2.08% | 1,304,000 |
| Apr 24, 2026 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -1.03% | 956,000 |
| Apr 23, 2026 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -2.02% | 1,826,000 |
| Apr 22, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 278,000 |
| Apr 21, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 354,000 |
| Apr 20, 2026 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | -1.00% | 952,000 |
| Apr 17, 2026 | 0.50 | 0.54 | 0.50 | 0.50 | 0.50 | 1.01% | 1,032,000 |
| Apr 16, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.00% | 688,000 |
| Apr 15, 2026 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -1.96% | 1,710,000 |
| Apr 14, 2026 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | - | 424,000 |
| Apr 13, 2026 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | - | 640,000 |
| Apr 10, 2026 | 0.51 | 0.51 | 0.49 | 0.51 | 0.51 | - | 1,494,000 |
| Apr 9, 2026 | 0.52 | 0.52 | 0.50 | 0.51 | 0.51 | - | 2,270,000 |
| Apr 8, 2026 | 0.51 | 0.53 | 0.51 | 0.51 | 0.51 | - | 1,380,000 |
| Apr 2, 2026 | 0.52 | 0.52 | 0.50 | 0.51 | 0.51 | -1.92% | 1,142,000 |
| Apr 1, 2026 | 0.50 | 0.53 | 0.50 | 0.52 | 0.52 | 4.00% | 2,388,000 |
| Mar 31, 2026 | 0.47 | 0.56 | 0.47 | 0.50 | 0.50 | 6.38% | 15,422,000 |
| Mar 30, 2026 | 0.45 | 0.48 | 0.45 | 0.47 | 0.47 | 4.44% | 4,180,000 |
| Mar 27, 2026 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 3.45% | 780,000 |
| Mar 26, 2026 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 1.16% | 970,000 |
| Mar 25, 2026 | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | 1.18% | 364,000 |
| Mar 24, 2026 | 0.40 | 0.43 | 0.40 | 0.43 | 0.43 | 6.25% | 600,000 |
| Mar 23, 2026 | 0.40 | 0.40 | 0.38 | 0.40 | 0.40 | -1.23% | 2,194,000 |
| Mar 20, 2026 | 0.43 | 0.43 | 0.40 | 0.41 | 0.41 | -4.71% | 4,584,000 |
| Mar 19, 2026 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -7.61% | 1,828,000 |
| Mar 18, 2026 | 0.48 | 0.48 | 0.45 | 0.46 | 0.46 | -4.17% | 3,178,000 |
| Mar 17, 2026 | 0.51 | 0.51 | 0.47 | 0.48 | 0.48 | -5.88% | 5,874,000 |
| Mar 16, 2026 | 0.52 | 0.53 | 0.49 | 0.51 | 0.51 | -1.92% | 10,130,000 |
| Mar 13, 2026 | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | -1.89% | 1,732,000 |
| Mar 12, 2026 | 0.54 | 0.54 | 0.52 | 0.53 | 0.53 | -1.85% | 576,000 |
| Mar 11, 2026 | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | - | 614,000 |
| Mar 10, 2026 | 0.53 | 0.55 | 0.51 | 0.54 | 0.54 | 1.89% | 1,078,000 |
| 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 |