Fuyao Glass Industry Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	34.500	34.500	34.050	34.250	30.256	1,313,511
2023-08-15	34.500	34.550	34.250	34.450	30.432	1,559,600
2023-08-14	34.650	34.650	33.650	34.500	30.477	2,300,767
2023-08-11	35.150	35.250	34.450	34.650	30.609	1,552,090
2023-08-10	35.150	35.150	34.450	34.950	30.874	3,624,774
2023-08-09	34.850	35.300	34.500	35.150	31.051	1,734,754
2023-08-08	35.300	35.300	34.650	34.850	30.786	1,239,895
2023-08-07	35.350	35.600	34.800	35.050	30.963	1,107,882
2023-08-04	34.750	35.950	34.500	35.550	31.404	2,640,800
2023-08-03	34.850	34.850	33.850	34.150	30.167	1,483,550
2023-08-02	35.500	35.500	34.050	34.350	30.344	1,862,556
2023-08-01	35.300	35.350	34.300	34.550	30.521	1,612,800
2023-07-31	34.200	35.500	34.200	34.600	30.565	1,828,407
2023-07-28	34.350	34.500	33.450	34.300	30.300	1,493,400
2023-07-27	34.400	35.300	33.950	34.350	30.344	1,801,615
2023-07-26	34.550	34.900	33.750	33.900	29.947	1,592,196
2023-07-25	33.500	34.750	33.450	34.550	30.521	4,134,359
2023-07-24	32.850	32.950	32.200	32.600	28.798	641,628
2023-07-21	32.850	33.000	32.400	32.950	29.107	819,775
2023-07-20	33.100	33.100	32.700	32.850	29.019	736,033
2023-07-19	33.100	33.100	32.450	33.050	29.196	1,015,049
2023-07-18	33.100	33.100	31.800	33.000	29.152	1,259,189
2023-07-14	33.100	33.100	32.250	32.650	28.842	1,440,475
2023-07-13	33.000	33.200	32.550	33.000	29.152	1,810,420
2023-07-12	32.200	33.000	32.200	32.800	28.975	2,659,000
2023-07-11	31.800	32.550	31.800	32.400	28.622	2,667,606
2023-07-10	31.950	32.350	31.650	32.000	28.268	1,580,218
2023-07-07	31.500	31.550	30.850	31.050	27.429	796,072
2023-07-06	32.100	32.100	31.150	31.450	27.782	1,234,443
2023-07-05	32.600	32.600	31.100	31.600	27.915	1,754,183
2023-07-04	32.100	32.400	31.300	32.250	28.489	2,970,844
2023-07-03	32.400	32.850	31.850	32.000	28.268	3,390,603
2023-06-30	31.100	33.100	31.100	32.400	28.622	2,451,041
2023-06-29	31.400	32.150	31.150	31.800	28.092	2,126,229
2023-06-28	30.400	31.500	30.200	31.400	27.738	2,162,570
2023-06-27	30.500	30.500	29.500	30.400	26.855	1,289,807
2023-06-26	29.800	30.650	29.800	30.150	26.634	901,513
2023-06-23	30.550	30.550	29.400	29.550	26.104	604,555
2023-06-21	30.700	31.000	30.250	30.500	26.943	2,636,014
2023-06-20	31.500	31.500	30.650	30.850	27.252	1,109,740
2023-06-19	31.750	32.050	31.150	31.500	27.827	811,955
2023-06-16	32.300	32.300	31.300	31.800	28.092	2,502,443
2023-06-15	31.100	32.100	31.100	32.100	28.357	3,008,348
2023-06-14	31.450	31.500	30.850	31.100	27.473	2,289,234
2023-06-13	31.250	31.450	30.800	31.200	27.562	1,492,161
2023-06-12	30.500	31.200	30.500	31.000	27.385	907,506
2023-06-09	30.350	30.750	30.050	30.500	26.943	1,458,122
2023-06-08	30.550	30.700	29.650	29.950	26.457	553,717
2023-06-07	30.000	30.300	29.600	29.950	26.457	1,211,214
2023-06-06	30.400	30.600	29.800	29.950	26.457	1,250,359
2023-06-05	29.850	30.600	29.750	30.350	26.811	1,739,416
2023-06-02	28.700	30.000	28.500	29.750	26.281	1,712,825
2023-06-01	28.350	29.200	28.150	28.500	25.176	2,648,303
2023-05-31	29.200	29.200	28.100	28.500	25.176	3,242,287
2023-05-30	28.800	29.400	28.750	29.100	25.706	1,854,108
2023-05-29	29.100	29.950	28.800	28.800	25.441	1,041,091
2023-05-25	29.950	29.950	29.000	29.250	25.839	1,301,612
2023-05-24	29.850	30.100	29.400	29.750	26.281	1,463,164
2023-05-23	30.500	30.500	29.700	29.850	26.369	1,895,866
2023-05-22	30.950	31.450	30.700	31.300	26.393	807,547

← NewerPage 14 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.