Fuyao Glass Industry Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	70.750	71.750	70.650	70.800	67.830	1,786,157
2025-10-24	71.550	71.550	69.650	70.050	67.111	1,243,062
2025-10-23	69.050	70.800	67.750	69.700	66.776	3,276,261
2025-10-22	69.300	69.950	67.250	68.450	65.578	2,273,989
2025-10-21	70.550	71.000	69.050	69.250	66.345	3,039,280
2025-10-20	69.800	70.000	67.850	69.500	66.584	3,060,482
2025-10-17	70.050	70.150	67.200	67.500	64.668	7,221,162
2025-10-16	71.500	72.500	71.050	71.600	68.596	2,771,125
2025-10-15	72.400	72.500	70.200	71.300	68.309	3,811,278
2025-10-14	74.500	75.550	71.000	72.100	69.075	2,533,396
2025-10-13	69.950	74.700	69.950	74.300	71.183	2,599,903
2025-10-10	75.800	76.150	73.350	73.650	70.560	2,068,956
2025-10-09	77.000	77.350	75.150	76.850	72.681	1,785,803
2025-10-08	76.300	79.650	75.850	76.500	72.350	1,519,042
2025-10-06	77.750	77.750	76.100	77.550	73.343	530,404
2025-10-03	76.200	77.550	76.200	77.350	73.153	819,856
2025-10-02	79.450	86.000	76.900	77.500	73.295	2,186,087
2025-09-30	77.000	78.600	76.300	78.300	74.052	2,575,951
2025-09-29	75.600	77.000	75.600	76.600	72.444	1,582,366
2025-09-26	76.750	77.400	75.000	75.800	71.687	2,057,343
2025-09-25	77.000	78.700	76.750	77.600	73.390	2,345,308
2025-09-24	77.000	77.750	76.500	77.300	73.106	1,286,779
2025-09-23	77.400	78.000	76.050	76.800	72.633	826,849
2025-09-22	78.750	78.750	76.650	77.450	73.248	1,592,263
2025-09-19	76.250	79.500	76.250	78.850	74.572	2,633,182
2025-09-18	79.800	80.000	76.950	78.000	73.768	3,371,498
2025-09-17	75.000	79.700	75.000	79.300	74.998	4,316,652
2025-09-16	75.300	76.650	75.000	76.050	71.924	3,243,844
2025-09-15	74.000	75.000	73.950	74.700	70.647	2,467,844
2025-09-12	74.800	75.500	74.050	74.650	70.600	2,579,704
2025-09-11	75.000	75.800	73.900	74.850	70.789	2,379,597
2025-09-10	74.650	74.650	72.900	74.000	69.985	1,538,940
2025-09-09	73.000	75.450	72.200	74.650	70.600	4,428,399
2025-09-08	71.700	73.200	71.700	73.000	69.039	2,060,443
2025-09-05	70.600	72.250	70.500	71.600	67.715	2,658,198
2025-09-04	74.500	74.500	70.200	70.850	67.006	3,321,274
2025-09-03	70.600	73.650	70.600	72.950	68.992	5,669,184
2025-09-02	68.550	70.550	68.500	69.900	66.108	1,731,477
2025-09-01	68.050	69.950	68.050	68.550	64.831	2,329,936
2025-08-29	68.000	70.250	68.000	68.800	65.067	2,290,975
2025-08-28	70.000	70.000	67.800	69.000	65.256	2,934,493
2025-08-27	69.500	71.500	69.200	69.550	65.777	5,185,098
2025-08-26	68.450	70.400	67.500	69.750	65.966	5,601,932
2025-08-25	67.300	68.450	65.300	68.200	64.500	4,914,023
2025-08-22	69.350	69.350	65.900	67.250	63.601	5,607,015
2025-08-21	68.200	68.900	67.150	68.800	65.067	7,374,271
2025-08-20	60.400	69.250	60.200	67.500	63.838	24,560,350
2025-08-19	57.700	58.950	57.000	58.600	55.421	4,307,715
2025-08-18	56.800	58.750	56.750	57.750	54.617	3,830,701
2025-08-15	56.350	56.850	55.550	56.750	53.671	1,768,030
2025-08-14	56.600	56.700	55.450	56.600	53.529	4,997,753
2025-08-13	56.000	56.900	56.000	56.600	53.529	2,670,286
2025-08-12	56.000	56.100	55.300	55.950	52.914	2,777,874
2025-08-11	56.650	57.250	55.750	56.200	53.151	2,227,884
2025-08-08	56.550	57.000	56.300	56.650	53.576	968,537
2025-08-07	56.650	56.850	55.850	56.650	53.576	1,659,537
2025-08-06	57.150	57.200	56.350	56.600	53.529	1,368,510
2025-08-05	56.100	57.600	55.750	57.150	54.049	1,950,191
2025-08-04	56.150	56.700	55.800	56.400	53.340	1,549,355
2025-08-01	56.050	57.000	56.000	56.300	53.245	1,526,896

← NewerPage 5 of 21 · 1,231 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.