Fuyao Glass Industry Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	34.550	35.300	34.500	35.050	30.963	891,239
2023-11-13	34.450	34.450	33.700	34.450	30.432	1,263,575
2023-11-10	35.050	35.050	34.050	34.200	30.212	1,449,453
2023-11-09	34.900	35.750	34.800	35.050	30.963	972,833
2023-11-08	35.650	35.650	34.850	35.200	31.095	2,033,023
2023-11-07	36.150	36.150	35.250	35.650	31.493	448,175
2023-11-06	36.150	36.350	35.250	35.750	31.581	2,085,200
2023-11-03	36.800	36.800	35.350	35.750	31.581	926,986
2023-11-02	36.050	36.250	35.250	35.350	31.228	829,533
2023-11-01	35.700	36.050	35.150	35.300	31.183	1,246,000
2023-10-31	36.200	37.050	35.450	35.650	31.493	3,002,667
2023-10-30	37.400	37.400	36.300	36.750	32.464	1,319,673
2023-10-27	36.700	37.950	36.600	37.400	33.038	2,139,401
2023-10-26	35.750	36.750	35.750	36.250	32.023	1,704,887
2023-10-25	36.300	36.750	35.950	36.250	32.023	1,383,200
2023-10-24	36.000	36.150	35.350	35.900	31.713	1,300,871
2023-10-20	36.650	36.650	35.800	36.050	31.846	1,091,600
2023-10-19	38.300	38.300	36.700	36.900	32.597	1,211,512
2023-10-18	36.500	38.350	36.500	38.350	33.878	3,856,847
2023-10-17	37.200	37.800	36.600	37.250	32.906	1,752,174
2023-10-16	37.600	38.000	36.850	37.000	32.685	982,672
2023-10-13	37.400	37.700	37.400	37.500	33.127	801,143
2023-10-12	36.900	37.950	36.650	37.650	33.259	2,087,373
2023-10-11	37.000	37.600	36.300	36.350	32.111	1,626,322
2023-10-10	36.200	36.850	36.200	36.600	32.332	2,341,200
2023-10-09	35.400	37.350	35.400	36.050	31.846	1,503,200
2023-10-06	35.200	36.000	35.200	35.350	31.228	396,800
2023-10-05	34.650	35.450	34.600	35.200	31.095	530,400
2023-10-04	35.400	35.450	34.500	35.000	30.918	808,319
2023-10-03	35.500	35.550	34.500	35.400	31.272	797,600
2023-09-29	35.750	36.450	35.500	35.900	31.713	993,887
2023-09-28	35.250	36.000	35.250	35.700	31.537	1,903,200
2023-09-27	36.200	36.900	34.850	35.200	31.095	3,907,209
2023-09-26	37.750	37.750	36.500	36.650	32.376	3,849,200
2023-09-25	37.150	37.850	37.150	37.300	32.950	1,542,400
2023-09-22	37.800	37.800	37.000	37.250	32.906	1,739,230
2023-09-21	37.250	37.750	36.800	37.600	33.215	2,341,200
2023-09-20	37.000	37.300	36.550	37.250	32.906	1,567,591
2023-09-19	36.450	37.100	36.150	37.000	32.685	1,832,484
2023-09-18	36.250	36.850	36.150	36.700	32.420	1,475,600
2023-09-15	36.150	36.800	35.500	36.250	32.023	2,619,283
2023-09-14	36.050	36.450	35.750	36.100	31.890	2,548,223
2023-09-13	36.050	36.750	35.850	36.050	31.846	1,419,864
2023-09-12	36.400	36.750	36.000	36.400	32.155	1,744,927
2023-09-11	35.600	36.450	35.300	36.450	32.199	1,965,381
2023-09-07	35.800	36.300	35.700	35.950	31.758	2,425,099
2023-09-06	36.000	36.350	35.800	36.100	31.890	1,802,024
2023-09-05	35.700	36.100	35.500	35.900	31.713	1,771,486
2023-09-04	35.000	36.050	35.000	35.750	31.581	898,008
2023-08-31	35.150	35.800	35.050	35.500	31.360	2,692,014
2023-08-30	34.950	35.400	34.950	35.150	31.051	1,215,970
2023-08-29	34.850	34.900	34.250	34.850	30.786	1,724,039
2023-08-28	35.500	36.100	34.250	34.450	30.432	2,194,582
2023-08-25	35.100	35.650	34.850	34.850	30.786	1,860,375
2023-08-24	35.500	35.850	35.150	35.650	31.493	1,594,654
2023-08-23	36.100	36.100	35.300	35.300	31.183	2,664,449
2023-08-22	35.600	36.350	35.200	35.750	31.581	4,128,467
2023-08-21	35.650	35.900	35.050	35.500	31.360	3,489,779
2023-08-18	35.100	36.250	35.100	35.650	31.493	4,443,639
2023-08-17	34.150	35.200	33.950	34.950	30.874	1,945,675

← NewerPage 13 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.