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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.27	0.27	0.27	0.27	0.26	1.82M
September 25, 2025	0.27	0.26	0.26	0.27	0.26	1.86M
September 24, 2025	0.26	0.27	0.27	0.27	0.26	1.96M
September 23, 2025	0.27	0.27	0.27	0.27	0.26	456,000
September 22, 2025	0.27	0.27	0.27	0.27	0.27	764,000
September 19, 2025	0.27	0.27	0.27	0.28	0.27	926,000
September 18, 2025	0.28	0.27	0.27	0.28	0.27	1.09M
September 17, 2025	0.27	0.28	0.28	0.28	0.27	2.32M
September 16, 2025	0.26	0.28	0.28	0.28	0.26	3.2M
September 15, 2025	0.27	0.27	0.27	0.27	0.26	1.09M
September 12, 2025	0.27	0.27	0.27	0.27	0.26	2.42M
September 11, 2025	0.28	0.27	0.27	0.28	0.26	2.95M
September 10, 2025	0.28	0.28	0.28	0.28	0.27	2.01M
September 09, 2025	0.29	0.28	0.28	0.29	0.28	2.91M
September 08, 2025	0.28	0.28	0.28	0.3	0.28	10.47M
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

China Glass Holdings Limited (3300.HK) HKSE