Fuyao Glass Industry Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	48.100	50.300	48.100	49.500	43.727	3,262,341
2024-05-10	47.800	49.400	47.800	48.450	42.800	2,222,520
2024-05-09	48.000	49.000	46.800	48.700	43.021	1,494,605
2024-05-08	48.700	48.700	47.450	48.000	42.402	1,437,567
2024-05-07	47.400	49.150	46.200	48.300	42.667	3,585,899
2024-05-06	46.900	47.650	46.250	47.400	41.872	3,874,985
2024-05-03	46.750	48.650	46.700	48.050	42.446	3,292,820
2024-05-02	45.650	47.350	45.650	46.750	41.298	2,896,765
2024-04-30	46.400	47.200	45.700	47.050	41.563	5,925,838
2024-04-29	47.250	47.750	45.900	46.350	40.945	3,327,833
2024-04-26	43.000	48.000	43.000	47.250	41.740	8,315,048
2024-04-25	42.300	42.800	41.550	42.350	37.411	2,110,796
2024-04-24	41.250	42.200	41.250	42.000	37.102	1,328,253
2024-04-23	41.800	41.900	41.100	41.250	36.439	1,411,200
2024-04-22	41.950	42.000	41.300	41.450	36.616	699,490
2024-04-19	41.250	41.800	40.850	41.600	36.749	1,738,547
2024-04-18	40.450	42.100	40.400	41.550	36.704	2,585,018
2024-04-17	41.400	41.800	39.900	40.450	35.733	2,343,635
2024-04-16	42.400	42.400	41.100	41.300	36.484	2,117,325
2024-04-15	40.850	42.200	40.650	42.050	37.146	1,931,040
2024-04-12	40.850	41.050	40.200	40.850	36.086	1,129,669
2024-04-11	40.500	40.850	39.900	40.500	35.777	1,226,182
2024-04-10	40.800	41.050	40.000	40.700	35.954	2,403,200
2024-04-09	40.250	40.500	39.750	40.400	35.689	3,400,178
2024-04-08	40.650	41.250	39.900	40.250	35.556	3,251,493
2024-04-05	40.000	40.800	40.000	40.650	35.909	520,335
2024-04-03	40.300	40.800	39.800	40.500	35.777	1,678,012
2024-04-02	39.600	40.500	39.600	40.150	35.468	1,607,023
2024-03-28	39.350	39.800	38.150	39.400	34.805	2,350,722
2024-03-27	39.350	39.400	38.850	38.950	34.408	2,132,355
2024-03-26	38.800	39.400	38.450	39.250	34.673	4,663,742
2024-03-25	38.800	39.400	38.450	38.800	34.275	4,177,085
2024-03-22	38.300	38.750	37.600	38.350	33.878	3,179,153
2024-03-21	38.950	39.100	37.650	37.950	33.524	5,302,906
2024-03-20	38.850	39.300	38.650	38.950	34.408	3,195,344
2024-03-19	38.750	38.950	37.800	38.500	34.010	3,686,583
2024-03-18	40.550	41.500	38.550	39.100	34.540	7,017,974
2024-03-15	40.650	41.500	40.550	41.400	36.572	1,779,921
2024-03-14	41.750	41.750	40.600	41.100	36.307	1,659,411
2024-03-13	41.800	42.000	40.750	41.200	36.395	1,820,617
2024-03-12	41.300	41.950	41.100	41.450	36.616	1,643,391
2024-03-11	41.650	41.650	40.700	41.300	36.484	1,568,785
2024-03-08	41.300	41.850	39.750	41.450	36.616	2,788,782
2024-03-07	40.500	40.850	39.050	39.350	34.761	2,065,525
2024-03-06	40.650	41.150	40.300	40.450	35.733	1,052,043
2024-03-05	40.300	40.800	39.500	40.500	35.777	1,942,116
2024-03-04	39.500	40.450	39.500	40.100	35.424	2,531,300
2024-03-01	39.300	39.500	39.100	39.350	34.761	1,094,863
2024-02-29	39.000	39.550	38.600	39.250	34.673	3,147,215
2024-02-28	39.400	39.400	38.850	39.000	34.452	2,059,854
2024-02-27	39.250	39.450	38.500	39.050	34.496	3,786,015
2024-02-26	38.800	39.450	38.500	39.250	34.673	1,991,551
2024-02-23	38.300	38.500	37.600	38.450	33.966	2,077,600
2024-02-22	37.550	38.200	36.850	38.050	33.613	2,969,880
2024-02-21	35.950	37.500	35.800	37.250	32.906	3,583,329
2024-02-20	36.100	36.500	35.800	36.200	31.978	2,285,450
2024-02-19	36.600	37.000	36.050	36.200	31.978	1,513,840
2024-02-16	34.950	36.850	34.950	36.650	32.376	620,504
2024-02-15	35.750	36.600	35.450	35.950	31.758	385,570
2024-02-14	36.650	36.650	35.300	35.800	31.625	488,751

← NewerPage 11 of 21 · 1,232 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.