Fuyao Glass Industry Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	66.150	66.150	64.600	65.850	63.087	2,138,088
2026-01-22	64.550	65.650	64.450	65.650	62.896	1,972,336
2026-01-21	65.600	65.600	63.700	64.550	61.842	2,550,510
2026-01-20	64.000	65.050	63.550	65.000	62.273	1,327,200
2026-01-19	64.500	64.550	63.600	64.000	61.315	1,943,092
2026-01-16	64.950	65.300	64.300	64.700	61.986	1,410,946
2026-01-15	64.050	65.250	64.050	64.550	61.842	1,218,186
2026-01-14	65.350	65.350	64.050	64.350	61.650	3,203,207
2026-01-13	65.700	66.400	64.600	65.300	62.560	2,109,726
2026-01-12	67.650	68.050	65.150	65.500	62.752	3,083,922
2026-01-09	67.200	67.800	66.400	67.800	64.956	2,072,764
2026-01-08	68.200	68.200	65.800	67.250	64.429	2,464,340
2026-01-07	67.100	68.850	66.450	68.150	65.291	2,605,238
2026-01-06	67.100	68.000	66.600	67.000	64.189	2,949,977
2026-01-05	66.750	67.400	66.250	67.400	64.572	1,832,580
2026-01-02	67.250	67.600	66.400	67.400	64.572	279,151
2025-12-31	67.050	67.500	66.000	67.200	64.381	890,362
2025-12-30	66.650	67.450	66.050	66.800	63.997	2,456,621
2025-12-29	67.600	68.050	66.050	66.650	63.854	1,508,686
2025-12-24	67.200	67.950	66.550	67.050	64.237	1,295,727
2025-12-23	66.650	67.350	65.750	67.200	64.381	1,328,789
2025-12-22	66.550	66.550	64.700	66.400	63.614	2,153,506
2025-12-19	65.650	66.500	65.500	66.200	63.423	2,333,109
2025-12-18	65.400	66.150	65.150	65.850	63.087	2,509,613
2025-12-17	64.850	66.350	64.350	66.150	63.375	2,590,166
2025-12-16	66.450	67.000	64.400	65.200	62.465	1,730,342
2025-12-15	67.500	67.500	65.700	66.350	63.566	1,806,461
2025-12-12	64.650	65.800	64.400	65.800	63.039	1,234,029
2025-12-11	65.300	65.550	64.100	64.650	61.938	1,305,830
2025-12-10	66.000	66.000	64.150	64.900	62.177	2,094,604
2025-12-09	66.900	66.900	65.050	65.900	63.135	2,078,433
2025-12-08	68.400	68.400	66.600	66.700	63.902	1,010,171
2025-12-05	67.550	68.600	67.500	67.950	65.099	1,266,144
2025-12-04	68.100	69.000	67.850	68.500	65.626	1,087,462
2025-12-03	68.550	68.600	67.750	68.150	65.291	858,578
2025-12-02	67.700	68.700	67.300	68.550	65.674	1,766,790
2025-12-01	67.950	68.050	66.350	67.700	64.860	2,566,182
2025-11-28	67.000	67.950	66.800	67.350	64.524	1,143,608
2025-11-27	66.600	67.550	66.600	67.150	64.333	1,483,000
2025-11-26	66.150	67.600	65.900	67.200	64.381	1,900,457
2025-11-25	66.050	66.450	65.500	66.150	63.375	1,494,818
2025-11-24	65.800	66.450	64.850	65.500	62.752	3,784,835
2025-11-21	66.400	66.500	65.300	65.800	63.039	3,706,435
2025-11-20	68.400	68.550	66.300	66.900	64.093	2,268,332
2025-11-19	68.200	68.500	67.650	68.300	65.435	1,932,177
2025-11-18	68.800	68.800	67.100	67.800	64.956	2,208,640
2025-11-17	68.250	69.100	67.800	68.800	65.914	1,501,159
2025-11-14	70.050	70.050	67.850	68.250	65.387	2,396,810
2025-11-13	69.000	70.850	69.000	69.850	66.920	1,703,525
2025-11-12	69.000	70.850	69.000	70.200	67.255	1,024,509
2025-11-11	71.200	71.950	69.900	70.300	67.351	1,836,000
2025-11-10	72.500	72.500	70.400	71.350	68.357	1,602,675
2025-11-07	71.350	71.800	70.500	71.450	68.452	2,078,761
2025-11-06	70.250	71.650	70.000	71.350	68.357	1,607,901
2025-11-05	68.900	70.300	67.500	70.250	67.303	1,838,785
2025-11-04	68.000	69.500	68.000	68.900	66.009	1,349,239
2025-11-03	70.350	70.350	67.950	68.650	65.770	1,215,841
2025-10-31	69.650	70.400	68.800	69.350	66.440	1,821,220
2025-10-30	70.200	70.600	69.200	69.650	66.728	2,685,820
2025-10-28	70.600	70.800	69.150	69.550	66.632	2,349,868

← NewerPage 4 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.