China Glass Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	0.53	0.53	0.50	0.53	0.53	-	1,756,000
Mar 3, 2026	0.54	0.54	0.51	0.53	0.53	-1.85%	2,046,000
Mar 2, 2026	0.55	0.55	0.52	0.54	0.54	-3.57%	1,504,000
Feb 27, 2026	0.55	0.56	0.52	0.56	0.56	-	1,730,000
Feb 26, 2026	0.58	0.58	0.56	0.56	0.56	-3.45%	902,000
Feb 25, 2026	0.58	0.58	0.57	0.58	0.58	1.75%	1,798,000
Feb 24, 2026	0.58	0.58	0.56	0.57	0.57	-	1,162,000
Feb 23, 2026	0.54	0.60	0.54	0.57	0.57	5.56%	11,872,000
Feb 20, 2026	0.51	0.56	0.50	0.54	0.54	9.09%	6,886,000
Feb 16, 2026	0.50	0.50	0.50	0.50	0.50	-1.00%	590,000
Feb 13, 2026	0.51	0.52	0.50	0.50	0.50	-1.96%	2,030,000
Feb 12, 2026	0.51	0.52	0.50	0.51	0.51	-	678,000
Feb 11, 2026	0.51	0.53	0.50	0.51	0.51	2.00%	3,846,000
Feb 10, 2026	0.50	0.52	0.50	0.50	0.50	-	1,196,000
Feb 9, 2026	0.49	0.51	0.47	0.50	0.50	3.09%	7,998,000
Feb 6, 2026	0.52	0.52	0.48	0.49	0.49	-6.73%	6,514,000
Feb 5, 2026	0.51	0.52	0.51	0.52	0.52	1.96%	1,120,000
Feb 4, 2026	0.53	0.53	0.50	0.51	0.51	-3.77%	3,632,000
Feb 3, 2026	0.55	0.56	0.53	0.53	0.53	-	2,536,000
Feb 2, 2026	0.56	0.56	0.53	0.53	0.53	-5.36%	1,358,000
Jan 30, 2026	0.55	0.56	0.53	0.56	0.56	1.82%	1,776,000
Jan 29, 2026	0.63	0.63	0.54	0.55	0.55	-12.70%	15,894,000
Jan 28, 2026	0.63	0.65	0.63	0.63	0.63	-	2,246,000
Jan 27, 2026	0.64	0.64	0.62	0.63	0.63	-3.08%	5,334,000
Jan 26, 2026	0.66	0.67	0.64	0.65	0.65	-1.52%	2,152,000
Jan 23, 2026	0.64	0.66	0.63	0.66	0.66	3.13%	3,936,000
Jan 22, 2026	0.64	0.65	0.63	0.64	0.64	-	728,000
Jan 21, 2026	0.65	0.65	0.61	0.64	0.64	-1.54%	4,440,000
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