Prices and Webb-site Total Returns:

CHINA GLASS HOLDINGS LIMITED: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	03300	2005-06-23			Docs

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date	S	D	Close	Bid	Ask	Turnover $	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-12-24	0	243	0.580	0.560	0.580	339,362,561	0.580	0.560	0.580	0.230	0.760	774,551,050	0.4381	41.46%
2024-12-31	0	246	0.410	0.410	0.420	226,250,509	0.410	0.410	0.420	0.400	0.950	354,455,000	0.6383	-37.88%
2023-12-29	0	243	0.660	0.650	0.660	404,264,703	0.660	0.650	0.660	0.640	1.459	394,067,903	1.0259	-16.80%
2022-12-30	0	246	0.810	0.800	0.820	1,139,818,357	0.793	0.783	0.803	0.597	1.801	835,189,944	1.3647	-51.63%
2021-12-31	0	247	1.730	1.730	1.750	8,907,841,529	1.640	1.640	1.659	0.550	4.266	4,153,505,805	2.1447	92.22%
2020-12-31	0	248	0.900	0.890	0.900	654,499,579	0.853	0.844	0.853	0.237	1.232	890,175,974	0.7352	116.87%
2019-12-31	0	246	0.415	0.395	0.415	113,214,667	0.393	0.374	0.393	0.303	0.614	235,341,476	0.4811	-17.83%
2018-12-31	0	246	0.530	0.510	0.530	445,043,641	0.479	0.461	0.479	0.438	0.840	656,459,082	0.6779	-41.11%
2017-12-29	0	246	0.900	0.900	0.910	400,177,660	0.813	0.813	0.822	0.587	0.985	546,021,011	0.7329	9.76%
2016-12-30	0	245	0.820	0.820	0.830	270,102,132	0.741	0.741	0.750	0.632	1.111	306,688,762	0.8807	-17.17%
2015-12-31	0	247	0.990	0.970	1.010	1,224,854,061	0.894	0.876	0.912	0.632	1.951	1,054,061,167	1.1620	-1.00%
2014-12-31	0	247	1.000	0.990	1.000	839,975,449	0.903	0.894	0.903	0.689	1.048	934,451,688	0.8989	14.80%
2013-12-31	0	244	0.880	0.870	0.880	1,516,635,868	0.787	0.778	0.787	0.680	1.314	1,461,552,055	1.0377	-24.79%
2012-12-31	0	247	1.170	1.170	1.180	2,347,991,772	1.046	1.046	1.055	0.617	1.728	2,184,914,102	1.0746	-7.78%
2011-12-30	0	246	1.280	1.250	1.290	4,538,392,004	1.134	1.108	1.143	0.656	4.272	2,119,021,390	2.1417	-56.42%
2010-12-31	1	249	5.900	5.900	5.990	388,044,144	2.603	2.603	2.643	0.927	2.824	217,687,217	1.7826	168.18%
2009-12-31	1	249	2.200	2.200	2.240	526,503,331	0.971	0.971	0.988	0.190	1.103	1,349,315,222	0.3902	378.26%
2008-12-31	0	245	0.460	0.460	0.470	121,371,136	0.203	0.203	0.207	0.146	1.856	418,274,737	0.2902	-88.24%
2007-12-31	1	246	4.000	3.600	4.200	429,055,095	1.726	1.554	1.813	0.850	2.646	277,565,603	1.5458	56.86%
2006-12-29	6	247	2.550	2.500	2.550	82,337,530	1.101	1.079	1.101	0.561	1.223	85,836,660	0.9592	16.55%
2005-12-30	0	132	2.200	2.100	2.200	103,062,415	0.944	0.901	0.944	0.790	0.998	109,938,520	0.9375

Recommend Webb-site to a friend