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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	0.66	0.59	0.59	0.66	0.58	16.85M
November 19, 2025	0.7	0.66	0.66	0.71	0.66	5.66M
November 18, 2025	0.7	0.7	0.7	0.72	0.67	7.55M
November 17, 2025	0.67	0.69	0.69	0.73	0.66	10.63M
November 14, 2025	0.64	0.66	0.66	0.7	0.61	8.79M
November 13, 2025	0.7	0.65	0.65	0.76	0.64	21M
November 12, 2025	0.65	0.69	0.69	0.71	0.65	14.46M
November 11, 2025	0.64	0.64	0.64	0.66	0.62	4.1M
November 10, 2025	0.65	0.64	0.64	0.68	0.6	14.02M
November 07, 2025	0.63	0.62	0.62	0.64	0.61	5.53M
November 06, 2025	0.61	0.63	0.63	0.66	0.6	8.15M
November 05, 2025	0.57	0.6	0.6	0.64	0.51	24.7M
November 04, 2025	0.59	0.57	0.57	0.66	0.56	35.26M
November 03, 2025	0.48	0.59	0.59	0.61	0.47	55.34M
October 31, 2025	0.4	0.46	0.46	0.48	0.39	41.79M
October 30, 2025	0.35	0.4	0.4	0.41	0.35	24.07M
October 28, 2025	0.34	0.35	0.35	0.35	0.33	1.4M
October 27, 2025	0.34	0.34	0.34	0.35	0.33	2.28M
October 26, 2025	0.34	0.34	0.34	0.35	0.33	2.28M
October 24, 2025	0.33	0.34	0.34	0.36	0.33	3.56M
October 23, 2025	0.34	0.33	0.33	0.34	0.33	2.86M
October 22, 2025	0.33	0.34	0.34	0.34	0.32	6.34M
October 21, 2025	0.31	0.32	0.32	0.34	0.31	12.22M
October 20, 2025	0.28	0.3	0.3	0.3	0.28	1.26M
October 17, 2025	0.29	0.28	0.28	0.3	0.28	1.75M
October 16, 2025	0.31	0.3	0.3	0.32	0.3	2.5M
October 15, 2025	0.29	0.3	0.3	0.3	0.29	1.25M
October 14, 2025	0.3	0.28	0.28	0.3	0.28	754,000
October 13, 2025	0.28	0.28	0.28	0.29	0.28	1.66M
October 10, 2025	0.31	0.3	0.3	0.32	0.29	2.51M
October 09, 2025	0.3	0.31	0.31	0.32	0.29	3.81M
October 08, 2025	0.3	0.3	0.3	0.3	0.29	516,000
October 06, 2025	0.28	0.3	0.3	0.31	0.28	1.41M
October 03, 2025	0.29	0.28	0.28	0.3	0.28	674,000
October 02, 2025	0.29	0.29	0.29	0.31	0.28	3.68M
September 30, 2025	0.32	0.31	0.31	0.32	0.29	4.51M
September 29, 2025	0.27	0.32	0.32	0.33	0.27	17.13M
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

China Glass Holdings Limited (3300.HK) HKSE