Fuyao Glass Industry Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	56.000	56.000	53.600	54.150	53.026	1,501,069
2026-07-23	55.000	55.800	54.550	55.400	54.250	1,061,220
2026-07-22	55.150	55.400	54.000	54.400	53.271	1,703,382
2026-07-21	56.000	56.250	54.850	55.150	54.006	2,804,725
2026-07-20	54.850	55.450	54.200	55.450	54.299	2,283,191
2026-07-17	55.300	55.300	53.900	54.400	53.271	2,900,848
2026-07-16	53.000	55.050	52.250	54.400	53.271	9,282,006
2026-07-15	51.150	51.650	50.750	51.450	50.382	4,011,907
2026-07-14	49.000	50.200	49.000	50.150	49.109	4,570,437
2026-07-13	51.100	51.650	49.920	49.980	48.943	2,064,244
2026-07-10	51.100	51.850	50.050	51.100	50.040	1,551,786
2026-07-09	51.800	51.850	50.400	50.600	49.550	3,292,922
2026-07-08	52.850	53.750	51.400	51.800	50.725	2,198,977
2026-07-07	54.400	55.150	52.000	52.500	51.411	3,515,894
2026-07-06	52.150	54.850	51.350	54.300	53.173	5,216,108
2026-07-03	51.300	52.300	50.550	51.750	50.676	1,799,744
2026-07-02	51.200	51.200	49.840	50.150	49.109	2,265,193
2026-06-30	51.250	52.350	50.300	51.200	50.138	4,061,140
2026-06-29	50.500	52.400	49.280	51.250	50.187	6,076,140
2026-06-26	48.340	50.550	47.700	49.920	48.884	4,409,342
2026-06-25	49.420	49.440	47.720	48.340	47.337	4,902,444
2026-06-24	49.900	50.000	48.860	49.420	48.395	3,354,665
2026-06-23	50.100	50.900	49.820	50.500	49.452	3,237,653
2026-06-22	51.000	51.000	49.100	50.400	49.354	2,584,538
2026-06-18	51.100	51.400	50.150	50.950	49.893	5,054,961
2026-06-17	53.050	53.050	51.800	52.650	51.557	1,876,383
2026-06-16	54.300	55.300	52.500	53.050	51.949	2,281,867
2026-06-15	54.400	55.200	53.700	54.800	53.663	2,538,047
2026-06-12	53.300	54.050	52.550	53.700	52.586	1,878,096
2026-06-11	54.350	54.350	51.650	52.700	51.606	3,341,723
2026-06-10	54.800	55.350	52.400	54.200	53.075	4,386,932
2026-06-09	54.750	55.750	54.650	55.300	54.152	3,369,157
2026-06-08	55.500	55.500	53.500	54.400	53.271	2,557,222
2026-06-05	55.450	55.500	54.500	55.000	53.859	2,137,865
2026-06-04	55.700	56.500	55.350	55.450	54.299	1,855,028
2026-06-03	56.850	57.250	55.450	55.700	54.544	2,268,200
2026-06-02	54.500	57.000	54.200	56.850	55.670	2,784,247
2026-06-01	56.350	56.350	54.800	55.050	53.908	3,046,431
2026-05-29	55.750	57.150	54.700	55.600	54.446	3,186,539
2026-05-28	56.200	56.850	54.000	54.950	53.810	2,031,391
2026-05-27	56.800	56.800	55.450	56.100	54.936	1,395,319
2026-05-26	57.350	57.900	56.700	56.800	55.621	2,701,833
2026-05-22	58.450	58.450	56.600	57.600	56.405	1,731,569
2026-05-21	57.000	58.200	56.650	56.900	55.719	2,834,440
2026-05-20	57.450	58.900	55.750	56.650	55.474	3,350,707
2026-05-19	58.850	59.550	57.400	57.450	56.258	2,254,807
2026-05-18	59.500	60.300	57.550	58.600	57.384	2,580,800
2026-05-15	61.450	62.100	58.750	59.250	58.021	4,108,768
2026-05-14	62.150	63.050	60.600	61.100	59.832	2,543,745
2026-05-13	64.250	64.800	62.950	63.250	60.596	3,592,484
2026-05-12	65.000	65.150	63.950	64.800	62.081	2,798,277
2026-05-11	64.700	64.700	63.550	64.000	61.315	2,244,527
2026-05-08	61.600	64.950	61.600	64.500	61.794	4,854,279
2026-05-07	61.800	63.500	61.800	62.800	60.165	2,614,360
2026-05-06	62.300	62.300	60.600	61.700	59.111	1,465,303
2026-05-05	59.650	62.250	59.550	60.750	58.201	1,190,599
2026-05-04	59.650	60.950	59.400	60.450	57.914	748,750
2026-04-30	60.950	61.050	59.300	59.500	57.004	3,255,148
2026-04-29	60.950	61.350	60.050	61.050	58.489	2,127,947
2026-04-28	62.500	63.300	59.950	60.450	57.914	3,120,224

← NewerPage 2 of 3 · 125 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.