China Glass Holdings Limited - 3300.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	0.28	0.27	0.27	0.28	0.26	6.48M
September 04, 2025	0.25	0.27	0.27	0.3	0.25	14.27M
September 03, 2025	0.25	0.25	0.25	0.25	0.25	218,000
September 02, 2025	0.25	0.25	0.25	0.25	0.24	990,000
September 01, 2025	0.25	0.25	0.25	0.25	0.25	1.37M
August 29, 2025	0.25	0.25	0.25	0.26	0.25	242,000
August 28, 2025	0.25	0.26	0.26	0.26	0.25	1.42M
August 27, 2025	0.26	0.25	0.25	0.26	0.25	2.35M
August 26, 2025	0.27	0.26	0.26	0.27	0.26	1.12M
August 25, 2025	0.26	0.27	0.27	0.27	0.26	3.2M
August 22, 2025	0.25	0.26	0.26	0.27	0.25	3.54M
August 21, 2025	0.28	0.26	0.26	0.28	0.25	14.42M
August 20, 2025	0.27	0.28	0.28	0.3	0.27	10.48M
August 19, 2025	0.29	0.27	0.27	0.29	0.27	6.76M
August 18, 2025	0.3	0.29	0.29	0.3	0.28	8.67M
August 15, 2025	0.31	0.3	0.3	0.31	0.3	1.51M
August 14, 2025	0.32	0.31	0.31	0.32	0.3	4.59M
August 13, 2025	0.33	0.32	0.32	0.33	0.31	3.57M
August 12, 2025	0.33	0.32	0.32	0.34	0.32	2.75M
August 11, 2025	0.34	0.33	0.33	0.34	0.33	1.55M
August 08, 2025	0.34	0.34	0.34	0.34	0.34	114,000
August 07, 2025	0.34	0.34	0.34	0.35	0.34	1.28M
August 06, 2025	0.33	0.33	0.33	0.34	0.33	940,000
August 05, 2025	0.34	0.34	0.34	0.34	0.33	1.18M
August 04, 2025	0.35	0.34	0.34	0.35	0.33	984,000
August 01, 2025	0.35	0.35	0.35	0.36	0.34	1.25M
July 31, 2025	0.36	0.35	0.35	0.36	0.34	1.02M
July 30, 2025	0.36	0.36	0.36	0.37	0.36	1.75M
July 29, 2025	0.36	0.37	0.37	0.37	0.36	1.38M
July 28, 2025	0.37	0.37	0.37	0.37	0.36	1.89M
July 25, 2025	0.39	0.37	0.37	0.4	0.37	3.12M
July 24, 2025	0.38	0.4	0.4	0.41	0.36	7.28M
July 23, 2025	0.39	0.38	0.38	0.42	0.37	4.6M
July 22, 2025	0.36	0.38	0.38	0.4	0.35	7.6M
July 21, 2025	0.34	0.35	0.35	0.37	0.34	3.04M
July 18, 2025	0.34	0.34	0.34	0.35	0.34	826,000
July 17, 2025	0.34	0.34	0.34	0.35	0.34	750,000
July 16, 2025	0.35	0.35	0.35	0.35	0.34	258,000
July 15, 2025	0.35	0.35	0.35	0.35	0.34	624,000
July 14, 2025	0.34	0.35	0.35	0.35	0.34	618,000
July 11, 2025	0.34	0.34	0.34	0.36	0.33	1.31M
July 10, 2025	0.34	0.34	0.34	0.34	0.32	1.43M
July 09, 2025	0.35	0.34	0.34	0.35	0.33	664,000
July 08, 2025	0.32	0.35	0.35	0.35	0.32	466,000
July 07, 2025	0.33	0.33	0.33	0.34	0.32	1.9M
July 04, 2025	0.34	0.35	0.35	0.36	0.34	1.03M
July 03, 2025	0.37	0.36	0.36	0.37	0.34	2.16M
July 02, 2025	0.32	0.37	0.37	0.37	0.32	5.16M
June 30, 2025	0.31	0.32	0.32	0.32	0.31	320,000
June 27, 2025	0.31	0.31	0.31	0.31	0.31	330,000
June 26, 2025	0.31	0.31	0.31	0.31	0.3	558,000
June 25, 2025	0.31	0.31	0.31	0.32	0.3	500,000
June 24, 2025	0.3	0.32	0.32	0.32	0.3	1.43M
June 23, 2025	0.29	0.3	0.3	0.3	0.28	680,000
June 20, 2025	0.31	0.29	0.29	0.31	0.29	380,000
June 19, 2025	0.3	0.3	0.3	0.31	0.29	816,000
June 18, 2025	0.3	0.31	0.31	0.31	0.3	266,000
June 17, 2025	0.33	0.31	0.31	0.33	0.31	472,000
June 16, 2025	0.33	0.33	0.33	0.35	0.32	2.07M
June 13, 2025	0.31	0.32	0.32	0.32	0.3	1.04M

China Glass Holdings Limited (3300.HK) HKSE