Fuyao Glass Industry Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	56.000	56.200	55.000	55.350	55.350	2,942,603
2026-10-16	55.750	56.200	55.000	55.600	55.600	2,421,299
2026-10-15	56.400	56.400	54.700	55.500	55.500	2,920,639
2026-10-14	55.400	56.450	54.750	55.600	55.600	2,198,013
2026-10-13	56.700	56.700	53.800	55.550	55.550	1,865,500
2026-10-12	56.250	56.800	55.200	55.600	55.600	4,851,042
2026-10-09	53.100	55.550	52.900	55.550	55.550	4,134,308
2026-10-08	54.400	54.600	53.000	53.050	53.050	3,053,588
2026-10-07	55.000	55.000	53.850	54.850	54.850	1,205,765
2026-10-06	54.500	55.800	54.000	54.000	54.000	2,342,628
2026-10-05	54.050	54.600	53.800	54.350	54.350	3,344,288
2026-10-02	54.150	54.150	53.150	54.050	54.050	2,146,657
2026-09-30	54.450	55.300	53.800	54.650	54.650	2,244,609
2026-09-29	55.000	55.300	53.950	54.450	54.450	2,494,448
2026-09-28	55.000	55.350	54.050	55.000	55.000	2,542,200
2026-09-25	54.750	54.750	53.650	54.600	54.600	905,475
2026-09-24	53.550	54.800	53.350	54.750	54.750	3,137,219
2026-09-23	53.500	54.200	53.500	53.800	53.800	1,617,527
2026-09-22	55.650	55.650	53.500	54.000	54.000	2,448,532
2026-09-21	55.100	55.900	54.600	55.700	54.544	2,223,320
2026-09-18	54.550	56.200	54.550	55.100	53.957	3,040,851
2026-09-17	54.800	55.300	54.200	55.200	54.055	5,804,416
2026-09-16	55.000	56.100	54.550	54.800	53.663	4,222,000
2026-09-15	55.150	56.550	55.150	56.100	54.936	4,367,227
2026-09-14	54.500	55.250	54.300	55.150	54.006	1,889,126
2026-09-11	54.400	55.200	54.100	54.850	53.712	1,347,738
2026-09-10	55.900	55.900	54.400	54.850	53.712	2,036,945
2026-09-09	55.250	55.950	55.150	55.600	54.446	3,214,330
2026-09-08	56.550	57.150	55.200	55.550	54.397	2,952,776
2026-09-07	57.300	57.300	56.050	56.550	55.377	4,712,320
2026-09-04	55.650	57.250	55.650	56.350	55.181	4,767,299
2026-09-03	55.700	56.300	55.350	55.450	54.299	1,940,783
2026-09-02	55.750	56.150	54.750	55.350	54.201	2,053,482
2026-09-01	55.250	56.650	54.600	55.700	54.544	3,976,984
2026-08-31	55.700	55.700	53.650	54.950	53.810	4,971,327
2026-08-28	55.500	55.900	54.300	55.250	54.104	2,100,043
2026-08-27	55.650	56.300	54.600	55.200	54.055	5,191,281
2026-08-26	56.450	56.450	55.550	56.150	54.985	2,162,484
2026-08-25	56.050	56.750	55.550	55.950	54.789	4,263,385
2026-08-24	56.500	57.700	55.400	55.600	54.446	1,424,568
2026-08-21	58.500	58.900	56.600	57.400	56.209	3,847,975
2026-08-20	59.500	59.500	57.350	57.650	56.454	3,693,066
2026-08-19	56.000	59.800	55.900	58.300	57.090	5,052,326
2026-08-18	56.600	57.500	56.150	56.750	55.572	2,463,734
2026-08-17	56.350	56.800	56.200	56.600	55.426	2,093,069
2026-08-14	55.050	56.750	54.550	56.350	55.181	1,850,950
2026-08-13	56.200	56.450	55.000	55.400	54.250	1,094,795
2026-08-12	55.700	56.200	55.050	56.200	55.034	1,977,618
2026-08-11	58.500	58.500	56.050	56.100	54.936	584,000
2026-08-10	56.000	57.300	55.450	56.950	55.768	1,220,840
2026-08-07	56.850	57.100	55.600	56.000	54.838	1,944,000
2026-08-06	57.850	58.450	56.600	57.100	55.915	2,467,345
2026-08-05	58.250	58.750	57.350	57.850	56.650	3,283,899
2026-08-04	58.250	58.700	57.200	57.650	56.454	2,213,936
2026-08-03	60.000	60.150	57.400	58.250	57.041	4,707,789
2026-07-31	58.950	60.450	57.900	59.400	58.167	4,615,346
2026-07-30	58.400	59.100	57.950	58.950	57.727	2,301,820
2026-07-29	55.850	59.200	55.050	58.400	57.188	7,012,360
2026-07-28	54.250	55.200	54.000	55.050	53.908	1,918,569
2026-07-27	54.700	55.050	54.100	54.250	53.124	1,524,246

Page 1 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-22	1.1559 HKD
2026-05-14	1.3695 HKD
2025-10-10	0.9867 HKD
2025-05-14	1.9366 HKD
2024-05-23	1.4334 HKD
2023-05-23	1.4232 HKD
2022-05-24	1.2079 HKD
2021-07-08	0.9097 HKD
2020-07-29	0.8203 HKD
2019-06-04	0.8688 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.