China Glass Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	0.65	0.65	0.61	0.63	-	-3.08%	3,016,000
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
Nov 27, 2025	0.60	0.60	0.59	0.59	0.59	-	1,278,000
Nov 26, 2025	0.61	0.62	0.56	0.59	0.59	-3.28%	3,866,000
Nov 25, 2025	0.62	0.64	0.61	0.61	0.61	-	2,330,000
Nov 24, 2025	0.56	0.62	0.56	0.61	0.61	8.93%	5,482,000
Nov 21, 2025	0.55	0.56	0.53	0.56	0.56	-5.08%	5,888,000
Nov 20, 2025	0.66	0.66	0.58	0.59	0.59	-10.61%	16,836,000
Nov 19, 2025	0.70	0.71	0.66	0.66	0.66	-5.71%	5,614,000
Nov 18, 2025	0.70	0.72	0.67	0.70	0.70	1.45%	7,552,000
Nov 17, 2025	0.67	0.73	0.66	0.69	0.69	4.55%	10,612,000
Nov 14, 2025	0.64	0.70	0.61	0.66	0.66	1.54%	8,784,000
Nov 13, 2025	0.70	0.76	0.64	0.65	0.65	-5.80%	20,998,000
Nov 12, 2025	0.65	0.71	0.65	0.69	0.69	7.81%	14,462,000
Nov 11, 2025	0.63	0.66	0.62	0.64	0.64	-	4,082,000
Nov 10, 2025	0.65	0.68	0.60	0.64	0.64	3.23%	14,014,000