Fuyao Glass Industry Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	56.650	57.400	55.300	56.750	53.671	2,368,556
2025-07-30	56.850	58.000	56.350	56.900	53.813	2,023,909
2025-07-29	56.150	57.350	56.150	56.900	53.813	1,883,444
2025-07-28	58.250	58.400	56.450	57.150	54.049	1,860,391
2025-07-25	59.150	59.650	57.400	57.950	54.806	3,189,642
2025-07-24	58.750	59.350	58.300	59.100	55.894	2,433,359
2025-07-23	59.750	60.650	58.700	59.450	56.225	2,670,095
2025-07-22	59.600	60.000	59.150	59.700	56.461	2,511,899
2025-07-21	60.050	60.350	58.950	59.600	56.366	1,355,956
2025-07-18	60.200	61.150	59.300	59.750	56.508	2,056,438
2025-07-17	57.650	60.100	57.550	59.700	56.461	4,014,571
2025-07-16	57.700	58.450	57.200	57.400	54.286	1,868,825
2025-07-15	57.800	58.200	56.650	57.250	54.144	1,952,258
2025-07-14	57.800	57.950	57.000	57.800	54.664	1,049,069
2025-07-11	56.050	58.100	56.050	57.650	54.522	3,460,294
2025-07-10	56.700	57.000	56.200	56.300	53.245	2,034,926
2025-07-09	57.000	57.000	56.100	56.700	53.624	996,764
2025-07-08	57.900	57.900	56.700	57.000	53.907	1,432,903
2025-07-07	57.200	57.900	56.800	57.500	54.380	811,913
2025-07-04	56.900	57.550	56.450	57.200	54.097	1,200,016
2025-07-03	55.950	57.000	55.950	56.900	53.813	932,522
2025-07-02	55.750	57.300	55.750	56.450	53.387	1,873,149
2025-06-30	57.500	57.500	55.850	56.050	53.009	1,890,934
2025-06-27	57.200	57.500	56.550	56.800	53.718	1,171,194
2025-06-26	58.650	58.650	56.700	57.200	54.097	2,412,624
2025-06-25	57.300	58.250	57.200	57.800	54.664	1,846,904
2025-06-24	56.300	57.700	56.150	57.300	54.191	1,983,650
2025-06-23	55.000	56.350	54.600	56.050	53.009	2,304,118
2025-06-20	54.950	55.750	54.950	55.600	52.583	2,724,750
2025-06-19	55.750	56.150	54.450	55.000	52.016	2,603,675
2025-06-18	56.400	57.050	56.000	56.500	53.435	1,451,245
2025-06-17	58.000	58.000	56.250	56.800	53.718	1,674,424
2025-06-16	58.000	58.200	56.900	57.200	54.097	2,484,091
2025-06-13	57.200	58.150	57.100	57.850	54.711	2,341,408
2025-06-12	58.600	58.600	57.600	57.900	54.759	2,587,035
2025-06-11	57.450	58.900	57.050	58.000	54.853	4,285,058
2025-06-10	57.300	57.500	56.100	57.000	53.907	2,246,194
2025-06-09	56.550	57.550	56.250	57.300	54.191	2,122,134
2025-06-06	56.500	57.500	56.050	57.050	53.955	2,298,394
2025-06-05	55.250	56.700	55.250	56.200	53.151	1,785,156
2025-06-04	55.500	56.150	55.200	55.250	52.252	2,013,664
2025-06-03	56.100	56.800	55.150	56.000	52.962	1,722,568
2025-06-02	56.000	56.600	54.600	55.350	52.347	1,381,447
2025-05-30	57.850	57.850	55.750	56.050	53.009	2,672,530
2025-05-29	58.150	58.350	57.150	57.800	54.664	2,355,457
2025-05-28	57.900	58.700	57.700	58.050	54.901	1,683,424
2025-05-27	58.500	58.950	57.300	58.150	54.995	3,546,972
2025-05-26	59.050	59.650	58.100	58.650	55.468	3,258,123
2025-05-23	56.900	60.000	56.900	59.800	56.556	4,237,597
2025-05-22	54.800	57.500	54.150	57.150	54.049	3,346,148
2025-05-21	54.600	55.100	54.450	54.600	51.638	1,053,393
2025-05-20	54.800	55.200	53.900	54.600	51.638	1,231,594
2025-05-19	53.550	55.100	53.550	54.800	51.827	2,156,889
2025-05-16	53.200	54.200	53.200	53.850	50.928	1,057,583
2025-05-15	53.200	53.900	52.500	53.700	50.787	1,408,762
2025-05-14	53.200	53.600	52.150	52.900	50.030	1,454,265
2025-05-13	54.850	55.650	53.900	54.200	49.428	1,542,417
2025-05-12	54.000	55.850	53.750	55.200	50.340	3,369,235
2025-05-09	55.000	55.000	53.550	53.900	49.154	1,714,007
2025-05-08	53.950	54.750	53.700	54.550	49.747	1,739,755

← NewerPage 6 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.