China Glass Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	0.42	0.44	0.42	0.44	0.44	2.33%	744,000
May 27, 2026	0.42	0.43	0.41	0.43	0.43	1.18%	854,000
May 26, 2026	0.40	0.45	0.40	0.43	0.43	-1.16%	1,620,000
May 22, 2026	0.43	0.44	0.43	0.43	0.43	1.18%	688,000
May 21, 2026	0.45	0.45	0.42	0.43	0.43	-4.49%	286,000
May 20, 2026	0.45	0.45	0.42	0.45	0.45	-2.20%	1,564,000
May 19, 2026	0.46	0.47	0.46	0.46	0.46	-1.09%	362,000
May 18, 2026	0.48	0.48	0.46	0.46	0.46	-3.16%	944,000
May 15, 2026	0.48	0.49	0.47	0.48	0.48	-1.04%	832,000
May 14, 2026	0.48	0.49	0.48	0.48	0.48	1.05%	86,000
May 13, 2026	0.49	0.49	0.48	0.48	0.48	-1.04%	1,104,000
May 12, 2026	0.49	0.50	0.48	0.48	0.48	-2.04%	652,000
May 11, 2026	0.49	0.50	0.49	0.49	0.49	-	408,000
May 8, 2026	0.49	0.50	0.49	0.49	0.49	-1.01%	690,000
May 7, 2026	0.48	0.51	0.48	0.50	0.50	4.21%	3,050,000
May 6, 2026	0.47	0.48	0.46	0.48	0.48	1.06%	846,000
May 5, 2026	0.46	0.48	0.46	0.47	0.47	1.08%	116,000
May 4, 2026	0.47	0.48	0.46	0.47	0.47	1.09%	404,000
Apr 30, 2026	0.46	0.46	0.46	0.46	0.46	-	472,000
Apr 29, 2026	0.47	0.47	0.46	0.46	0.46	-1.08%	1,750,000
Apr 28, 2026	0.47	0.48	0.47	0.47	0.47	-1.06%	410,000
Apr 27, 2026	0.48	0.48	0.47	0.47	0.47	-2.08%	1,304,000
Apr 24, 2026	0.49	0.49	0.48	0.48	0.48	-1.03%	956,000
Apr 23, 2026	0.50	0.50	0.49	0.49	0.49	-2.02%	1,826,000
Apr 22, 2026	0.50	0.50	0.50	0.50	0.50	-	278,000
Apr 21, 2026	0.50	0.50	0.50	0.50	0.50	-	354,000
Apr 20, 2026	0.50	0.51	0.50	0.50	0.50	-1.00%	952,000
Apr 17, 2026	0.50	0.54	0.50	0.50	0.50	1.01%	1,032,000
Apr 16, 2026	0.50	0.50	0.50	0.50	0.50	-1.00%	688,000
Apr 15, 2026	0.51	0.51	0.50	0.50	0.50	-1.96%	1,710,000
Apr 14, 2026	0.51	0.51	0.50	0.51	0.51	-	424,000
Apr 13, 2026	0.50	0.51	0.50	0.51	0.51	-	640,000
Apr 10, 2026	0.51	0.51	0.49	0.51	0.51	-	1,494,000
Apr 9, 2026	0.52	0.52	0.50	0.51	0.51	-	2,270,000
Apr 8, 2026	0.51	0.53	0.51	0.51	0.51	-	1,380,000
Apr 2, 2026	0.52	0.52	0.50	0.51	0.51	-1.92%	1,142,000
Apr 1, 2026	0.50	0.53	0.50	0.52	0.52	4.00%	2,388,000
Mar 31, 2026	0.47	0.56	0.47	0.50	0.50	6.38%	15,422,000
Mar 30, 2026	0.45	0.48	0.45	0.47	0.47	4.44%	4,180,000
Mar 27, 2026	0.44	0.45	0.44	0.45	0.45	3.45%	780,000
Mar 26, 2026	0.43	0.44	0.43	0.44	0.44	1.16%	970,000
Mar 25, 2026	0.44	0.44	0.42	0.43	0.43	1.18%	364,000
Mar 24, 2026	0.40	0.43	0.40	0.43	0.43	6.25%	600,000
Mar 23, 2026	0.40	0.40	0.38	0.40	0.40	-1.23%	2,194,000
Mar 20, 2026	0.43	0.43	0.40	0.41	0.41	-4.71%	4,584,000
Mar 19, 2026	0.45	0.45	0.43	0.43	0.43	-7.61%	1,828,000
Mar 18, 2026	0.48	0.48	0.45	0.46	0.46	-4.17%	3,178,000
Mar 17, 2026	0.51	0.51	0.47	0.48	0.48	-5.88%	5,874,000
Mar 16, 2026	0.52	0.53	0.49	0.51	0.51	-1.92%	10,130,000
Mar 13, 2026	0.53	0.53	0.51	0.52	0.52	-1.89%	1,732,000