Fuyao Glass Industry Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	61.800	64.200	61.400	62.500	59.878	3,648,400
2026-04-24	62.300	62.700	61.350	61.800	59.207	2,425,301
2026-04-23	62.400	63.850	61.950	62.050	59.447	2,688,283
2026-04-22	62.150	64.000	60.900	63.350	60.692	6,582,856
2026-04-21	62.600	64.800	61.750	62.850	60.213	3,977,025
2026-04-20	62.650	64.350	61.750	63.000	60.357	2,459,727
2026-04-17	63.450	63.450	61.800	62.650	60.022	1,277,545
2026-04-16	61.750	63.500	61.750	62.950	60.309	1,250,570
2026-04-15	63.200	63.200	61.700	61.900	59.303	1,333,255
2026-04-14	62.500	63.450	61.650	63.150	60.501	2,152,823
2026-04-13	61.050	63.450	61.050	62.000	59.399	2,312,009
2026-04-10	60.750	62.350	60.750	61.750	59.159	1,143,487
2026-04-09	61.350	62.550	60.800	61.250	58.680	2,246,515
2026-04-08	62.700	63.450	61.300	61.500	58.920	3,020,451
2026-04-02	61.000	61.800	59.900	61.500	58.920	3,268,979
2026-04-01	59.850	61.300	57.850	61.000	58.441	4,082,391
2026-03-31	57.650	59.550	57.650	58.650	56.189	2,806,046
2026-03-30	57.950	58.650	57.000	57.550	55.136	2,425,300
2026-03-27	57.300	58.600	56.850	58.600	56.142	1,683,128
2026-03-26	58.450	59.000	57.100	57.550	55.136	1,832,467
2026-03-25	58.150	59.900	57.500	58.400	55.950	2,333,095
2026-03-24	57.500	58.800	57.200	58.500	56.046	2,548,031
2026-03-23	57.100	57.750	56.050	57.150	54.752	1,953,676
2026-03-20	57.950	59.300	57.600	57.850	55.423	2,931,102
2026-03-19	59.650	59.650	57.350	57.550	55.136	2,176,971
2026-03-18	64.000	64.150	59.500	59.650	57.147	4,578,696
2026-03-17	62.100	64.800	62.100	62.600	59.974	2,190,000
2026-03-16	60.000	61.950	59.750	61.950	59.351	1,660,001
2026-03-13	60.200	61.000	60.050	60.900	58.345	1,463,100
2026-03-12	61.100	62.600	60.200	60.850	58.297	2,063,943
2026-03-11	61.600	62.550	61.100	62.000	59.399	2,338,600
2026-03-10	60.800	62.300	60.750	61.950	59.351	2,418,039
2026-03-09	60.650	60.900	58.900	60.750	58.201	2,356,587
2026-03-06	60.500	61.200	59.900	61.100	58.537	1,999,649
2026-03-05	61.750	61.850	60.450	60.500	57.962	2,224,538
2026-03-04	62.500	62.500	60.150	60.750	58.201	2,754,206
2026-03-03	63.850	64.400	62.200	62.600	59.974	1,337,899
2026-03-02	64.400	65.000	63.350	63.800	61.123	1,420,479
2026-02-27	64.700	65.100	63.800	65.000	62.273	3,998,640
2026-02-26	65.550	65.800	64.900	65.150	62.417	1,341,437
2026-02-25	65.050	66.200	65.000	65.550	62.800	1,563,197
2026-02-24	64.950	65.500	63.850	65.050	62.321	1,290,793
2026-02-23	63.350	65.600	63.350	64.950	62.225	1,797,740
2026-02-20	63.450	63.700	62.150	62.950	60.309	2,500,560
2026-02-16	63.950	64.300	63.000	63.500	60.836	772,510
2026-02-13	63.000	65.000	63.000	64.200	61.507	2,166,334
2026-02-12	64.300	64.750	63.500	63.750	61.075	1,880,316
2026-02-11	65.000	65.400	64.300	64.950	62.225	2,015,117
2026-02-10	64.200	65.500	64.050	65.000	62.273	1,422,869
2026-02-09	65.450	65.700	63.650	64.300	61.602	2,743,066
2026-02-06	68.250	68.750	63.800	64.850	62.129	4,233,613
2026-02-05	68.000	68.550	67.150	67.650	64.812	2,643,740
2026-02-04	66.550	68.950	66.250	68.000	65.147	2,426,282
2026-02-03	65.900	66.600	64.700	66.500	63.710	3,134,060
2026-02-02	66.500	67.150	64.850	65.250	62.513	3,132,249
2026-01-30	66.000	67.200	65.500	66.850	64.045	4,370,235
2026-01-29	67.300	67.300	65.600	66.000	63.231	1,913,965
2026-01-28	65.500	67.400	65.500	67.300	64.476	3,366,772
2026-01-27	64.000	66.550	63.800	66.000	63.231	3,638,676
2026-01-26	65.800	65.800	63.350	63.400	60.740	3,485,989

← NewerPage 3 of 5 · 246 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.