Fuyao Glass Industry Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	42.150	43.550	42.150	43.150	39.351	4,644,963
2024-08-07	39.650	42.500	39.500	42.150	38.439	5,466,230
2024-08-06	39.200	39.850	38.700	39.100	35.657	2,935,951
2024-08-05	39.200	39.900	38.500	39.000	35.566	2,847,271
2024-08-02	40.050	40.050	38.400	39.200	35.749	4,004,075
2024-08-01	40.950	41.100	39.300	40.100	36.569	4,192,323
2024-07-31	40.550	41.400	39.950	40.800	37.208	7,010,471
2024-07-30	42.700	43.000	40.050	40.400	36.843	11,439,720
2024-07-29	43.700	43.700	40.250	41.250	37.618	12,642,390
2024-07-26	44.250	44.800	43.850	44.350	40.445	2,237,662
2024-07-25	45.300	45.800	44.050	44.250	40.354	3,243,761
2024-07-24	46.150	46.400	45.300	45.600	41.585	2,731,016
2024-07-23	47.350	47.450	45.750	46.000	41.950	1,728,774
2024-07-22	45.800	47.300	45.800	46.850	42.725	1,537,143
2024-07-19	47.500	47.500	45.750	45.800	41.767	2,559,502
2024-07-18	46.500	46.850	45.650	46.750	42.634	2,884,900
2024-07-17	46.850	46.850	45.400	45.700	41.676	932,110
2024-07-16	47.900	47.900	46.150	46.250	42.178	1,692,879
2024-07-15	47.500	47.950	47.050	47.050	42.907	1,533,414
2024-07-12	46.550	47.600	46.400	47.450	43.272	2,745,910
2024-07-11	46.700	47.900	46.450	46.800	42.679	2,669,405
2024-07-10	46.700	47.350	46.250	46.700	42.588	2,730,492
2024-07-09	44.750	46.500	44.750	46.450	42.360	1,611,785
2024-07-08	45.900	45.950	44.900	44.950	40.992	1,813,700
2024-07-05	45.600	46.100	45.350	45.900	41.859	2,197,246
2024-07-04	44.600	45.600	44.600	45.600	41.585	2,465,249
2024-07-03	43.750	45.500	43.750	44.100	40.217	2,366,539
2024-07-02	45.550	46.200	45.000	45.150	41.175	3,468,540
2024-06-28	45.000	45.900	44.950	45.350	41.357	2,047,063
2024-06-27	45.750	46.350	44.800	45.000	41.038	5,057,200
2024-06-26	44.450	46.350	44.450	46.100	42.041	2,951,156
2024-06-25	43.200	44.750	43.200	44.750	40.810	3,100,548
2024-06-24	43.150	43.600	43.100	43.450	39.624	1,021,600
2024-06-21	42.900	43.500	42.550	43.450	39.624	2,455,516
2024-06-20	44.000	44.200	43.000	43.150	39.351	1,714,356
2024-06-19	43.400	44.400	43.400	44.200	40.308	829,882
2024-06-18	43.800	44.250	43.400	43.950	40.080	600,333
2024-06-17	44.200	44.450	44.000	44.250	40.354	657,008
2024-06-14	44.800	44.800	43.950	44.450	40.536	638,748
2024-06-13	44.800	45.050	44.600	44.850	40.901	747,376
2024-06-12	45.250	45.250	43.950	44.400	40.491	1,423,976
2024-06-11	45.600	45.750	44.650	45.250	41.266	1,531,253
2024-06-07	45.000	45.450	44.500	44.900	40.947	861,430
2024-06-06	44.800	46.100	44.800	45.300	41.311	855,623
2024-06-05	44.800	45.100	44.500	44.800	40.855	684,023
2024-06-04	44.950	44.950	43.900	44.400	40.491	1,027,493
2024-06-03	44.800	45.050	43.800	44.550	40.628	1,847,500
2024-05-31	45.550	45.850	43.950	44.150	40.263	4,428,772
2024-05-30	44.550	45.800	44.550	45.400	41.403	2,071,867
2024-05-29	45.200	45.550	44.150	44.150	40.263	1,663,498
2024-05-28	46.000	46.050	45.250	45.400	41.403	1,596,800
2024-05-27	45.000	46.150	44.100	46.000	41.950	2,324,040
2024-05-24	44.650	44.900	43.350	44.250	40.354	2,830,825
2024-05-23	44.000	44.800	43.800	44.650	40.719	1,622,548
2024-05-22	46.100	46.400	45.500	45.750	40.415	1,257,292
2024-05-21	46.600	47.150	45.500	46.100	40.724	1,671,130
2024-05-20	47.300	48.050	46.600	47.300	41.784	2,797,108
2024-05-17	49.600	49.850	47.050	47.250	41.740	4,456,977
2024-05-16	49.000	49.800	48.750	49.600	43.816	1,749,042
2024-05-14	48.500	49.700	48.100	49.300	43.551	1,885,331

← NewerPage 10 of 21 · 1,229 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.