Fuyao Glass Industry Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	36.100	36.700	35.750	36.650	32.376	170,938
2024-02-08	36.350	36.900	35.950	36.200	31.978	1,482,230
2024-02-07	37.000	37.000	36.000	36.350	32.111	2,260,453
2024-02-06	36.100	37.600	36.100	37.000	32.685	2,561,930
2024-02-05	36.800	37.150	36.050	36.550	32.288	1,425,487
2024-02-02	36.850	37.300	36.400	36.600	32.332	1,450,911
2024-02-01	35.300	37.000	34.950	36.850	32.553	1,890,000
2024-01-31	34.950	36.400	34.950	35.300	31.183	2,677,554
2024-01-30	36.150	36.300	35.100	35.300	31.183	1,548,354
2024-01-29	36.300	36.600	35.900	36.150	31.934	1,144,528
2024-01-26	36.300	36.300	35.500	35.650	31.493	1,695,347
2024-01-25	35.600	36.100	34.650	36.000	31.802	1,934,439
2024-01-24	35.450	35.800	34.400	35.400	31.272	4,138,674
2024-01-23	36.000	36.800	34.850	35.150	31.051	4,451,629
2024-01-22	37.900	37.900	36.450	36.600	32.332	2,839,250
2024-01-19	38.000	38.500	37.600	37.900	33.480	1,084,719
2024-01-18	38.100	38.500	37.850	38.050	33.613	2,562,485
2024-01-17	38.900	39.000	38.000	38.100	33.657	3,793,403
2024-01-16	38.350	39.150	38.050	38.900	34.364	1,348,584
2024-01-15	39.100	39.100	38.250	38.450	33.966	2,728,926
2024-01-12	39.700	39.900	38.850	39.100	34.540	1,756,446
2024-01-11	38.600	40.200	38.600	39.700	35.070	1,485,200
2024-01-10	39.550	39.900	38.900	39.250	34.673	2,627,284
2024-01-09	39.500	39.850	38.800	39.450	34.849	4,113,166
2024-01-08	39.200	39.300	38.400	39.300	34.717	1,697,358
2024-01-05	39.250	39.400	38.650	39.200	34.629	1,905,600
2024-01-04	39.000	39.300	37.950	38.650	34.143	1,516,975
2024-01-03	38.000	38.350	37.400	38.250	33.789	1,160,173
2024-01-02	38.000	38.500	37.500	37.750	33.348	489,576
2023-12-29	37.350	38.000	37.250	38.000	33.568	943,735
2023-12-28	37.600	38.100	36.850	37.350	32.994	895,264
2023-12-27	37.100	37.900	37.100	37.600	33.215	1,022,814
2023-12-22	37.600	38.250	37.350	37.500	33.127	1,065,096
2023-12-21	37.500	38.150	37.050	38.000	33.568	2,501,289
2023-12-20	36.950	37.500	36.800	37.500	33.127	1,955,205
2023-12-19	37.000	37.050	36.200	36.950	32.641	2,277,009
2023-12-18	37.150	37.200	36.050	36.950	32.641	2,528,516
2023-12-15	37.300	37.400	36.300	37.150	32.818	3,738,209
2023-12-14	36.550	37.100	36.350	36.750	32.464	1,531,210
2023-12-13	35.800	36.600	35.800	36.500	32.243	1,245,240
2023-12-12	35.500	36.150	35.150	36.050	31.846	2,366,573
2023-12-11	35.550	35.600	34.800	35.500	31.360	553,211
2023-12-08	35.550	35.550	34.950	35.350	31.228	776,738
2023-12-07	35.900	35.900	35.400	35.550	31.404	803,080
2023-12-06	36.100	36.150	35.400	35.700	31.537	1,631,979
2023-12-05	36.500	36.800	35.900	36.100	31.890	1,155,825
2023-12-04	36.050	36.650	36.000	36.350	32.111	1,930,628
2023-12-01	36.500	36.700	35.950	36.450	32.199	547,527
2023-11-30	36.750	37.150	36.550	36.650	32.376	4,119,735
2023-11-29	36.800	37.100	36.050	36.750	32.464	1,728,400
2023-11-28	36.750	36.900	36.300	36.800	32.508	1,943,290
2023-11-27	36.800	36.900	36.400	36.700	32.420	1,010,479
2023-11-24	37.000	37.150	36.050	36.750	32.464	1,701,565
2023-11-23	37.050	37.400	36.800	37.050	32.729	1,287,355
2023-11-22	36.950	37.150	36.600	37.050	32.729	1,171,334
2023-11-21	36.450	37.200	36.450	36.950	32.641	1,690,298
2023-11-20	36.400	36.750	36.150	36.650	32.376	1,819,788
2023-11-17	36.000	36.750	36.000	36.400	32.155	2,176,874
2023-11-16	36.300	36.300	35.600	36.200	31.978	3,091,460
2023-11-15	35.100	36.250	35.100	36.150	31.934	2,305,109

← NewerPage 12 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.