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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.51	0.54	0.54	0.56	0.5	6.88M
February 16, 2026	0.5	0.5	0.5	0.5	0.5	590,000
February 13, 2026	0.51	0.5	0.5	0.52	0.5	2.03M
February 12, 2026	0.51	0.51	0.51	0.52	0.5	678,000
February 11, 2026	0.51	0.51	0.51	0.53	0.5	3.86M
February 10, 2026	0.5	0.5	0.5	0.52	0.5	1.21M
February 09, 2026	0.49	0.5	0.5	0.51	0.47	8M
February 06, 2026	0.52	0.49	0.49	0.52	0.48	6.6M
February 05, 2026	0.51	0.52	0.52	0.52	0.51	1.13M
February 04, 2026	0.53	0.51	0.51	0.53	0.5	3.61M
February 03, 2026	0.55	0.53	0.53	0.56	0.53	2.54M
February 02, 2026	0.56	0.53	0.53	0.56	0.53	1.36M
January 30, 2026	0.55	0.56	0.56	0.56	0.53	1.78M
January 29, 2026	0.63	0.55	0.55	0.63	0.54	15.9M
January 28, 2026	0.63	0.63	0.63	0.65	0.63	2.25M
January 27, 2026	0.64	0.63	0.63	0.64	0.62	5.33M
January 26, 2026	0.66	0.65	0.65	0.67	0.64	2.15M
January 23, 2026	0.64	0.66	0.66	0.66	0.63	3.94M
January 22, 2026	0.64	0.64	0.64	0.65	0.63	728,000
January 21, 2026	0.65	0.64	0.64	0.65	0.61	4.44M
January 20, 2026	0.65	0.65	0.65	0.69	0.65	3.83M
January 19, 2026	0.65	0.65	0.65	0.67	0.62	4.24M
January 16, 2026	0.65	0.65	0.65	0.67	0.64	4.82M
January 15, 2026	0.63	0.66	0.66	0.67	0.63	4.92M
January 14, 2026	0.67	0.63	0.63	0.67	0.62	7.54M
January 13, 2026	0.55	0.67	0.67	0.67	0.55	34.48M
January 12, 2026	0.55	0.55	0.55	0.56	0.54	3.82M
January 09, 2026	0.54	0.54	0.54	0.57	0.53	1.06M
January 08, 2026	0.59	0.55	0.55	0.6	0.54	2.45M
January 07, 2026	0.54	0.57	0.57	0.6	0.54	6.35M
January 06, 2026	0.51	0.54	0.54	0.56	0.51	4.54M
January 05, 2026	0.54	0.51	0.51	0.55	0.49	12.49M
January 02, 2026	0.54	0.55	0.55	0.55	0.51	2.85M
December 31, 2025	0.55	0.53	0.53	0.55	0.53	2.08M
December 30, 2025	0.57	0.56	0.56	0.57	0.55	1.04M
December 29, 2025	0.58	0.57	0.57	0.58	0.56	930,000
December 24, 2025	0.58	0.58	0.58	0.58	0.56	2.72M
December 23, 2025	0.59	0.59	0.59	0.6	0.57	1.36M
December 22, 2025	0.59	0.6	0.6	0.6	0.56	1.25M
December 19, 2025	0.58	0.59	0.59	0.61	0.58	3.85M
December 18, 2025	0.58	0.57	0.57	0.58	0.57	824,000
December 17, 2025	0.55	0.57	0.57	0.58	0.55	3.57M
December 16, 2025	0.55	0.54	0.54	0.55	0.53	3.98M
December 15, 2025	0.53	0.54	0.54	0.55	0.53	1.3M
December 12, 2025	0.54	0.53	0.53	0.54	0.53	791,000
December 11, 2025	0.53	0.54	0.54	0.54	0.52	1.19M
December 10, 2025	0.53	0.54	0.54	0.54	0.52	982,000
December 09, 2025	0.52	0.53	0.53	0.55	0.51	7.4M
December 08, 2025	0.55	0.53	0.53	0.56	0.53	3.12M
December 05, 2025	0.49	0.55	0.55	0.55	0.49	5.47M
December 04, 2025	0.51	0.5	0.5	0.51	0.5	1.73M
December 03, 2025	0.56	0.5	0.5	0.56	0.49	11.25M
December 02, 2025	0.6	0.6	0.6	0.6	0.58	1.1M
December 01, 2025	0.58	0.6	0.6	0.61	0.56	1.9M
November 28, 2025	0.58	0.58	0.58	0.6	0.57	1.62M
November 27, 2025	0.6	0.59	0.59	0.6	0.59	1.28M
November 26, 2025	0.61	0.59	0.59	0.62	0.56	3.94M
November 25, 2025	0.62	0.61	0.61	0.64	0.61	2.3M
November 24, 2025	0.56	0.61	0.61	0.62	0.56	5.55M
November 21, 2025	0.55	0.56	0.56	0.56	0.53	5.89M

China Glass Holdings Limited (3300.HK) HKSE