Fuyao Glass Industry Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	54.900	55.450	53.700	53.950	49.200	2,926,929
2025-05-06	54.650	55.100	53.950	54.750	49.929	995,200
2025-05-02	55.600	55.600	54.400	54.750	49.929	560,710
2025-04-30	55.350	55.500	54.550	54.850	50.021	2,350,656
2025-04-29	54.350	55.150	53.850	54.800	49.975	2,462,800
2025-04-28	53.600	54.400	53.450	53.900	49.154	3,455,324
2025-04-25	52.500	53.950	52.500	53.300	48.607	1,231,077
2025-04-24	52.800	53.750	52.700	53.050	48.379	2,811,825
2025-04-23	53.000	53.650	52.400	53.450	48.744	4,294,602
2025-04-22	49.150	51.800	48.600	51.500	46.966	3,274,931
2025-04-17	49.350	49.350	48.500	49.150	44.822	3,197,040
2025-04-16	48.850	49.750	48.350	49.000	44.686	2,038,322
2025-04-15	50.050	50.250	49.200	49.850	45.461	2,998,727
2025-04-14	51.500	51.500	50.350	50.500	46.054	3,404,465
2025-04-11	48.900	52.050	48.500	51.600	47.057	4,995,171
2025-04-10	48.500	50.250	48.500	48.900	44.594	5,346,248
2025-04-09	45.500	48.300	44.250	48.200	43.956	3,896,065
2025-04-08	48.000	48.950	46.000	46.500	42.406	8,848,728
2025-04-07	45.000	49.350	45.000	46.550	42.451	8,252,246
2025-04-03	55.000	55.000	52.350	52.900	48.242	5,344,624
2025-04-02	55.150	55.900	54.200	54.800	49.975	2,196,721
2025-04-01	55.950	56.350	55.000	55.700	50.796	2,681,226
2025-03-31	55.600	56.350	55.100	55.500	50.613	2,494,700
2025-03-28	55.300	55.800	55.150	55.650	50.750	2,861,923
2025-03-27	56.000	56.350	55.450	55.900	50.978	3,313,217
2025-03-26	56.250	56.450	55.300	56.000	51.069	3,083,686
2025-03-25	56.400	56.800	55.900	56.200	51.252	2,442,030
2025-03-24	55.950	56.400	55.150	56.000	51.069	1,753,100
2025-03-21	55.600	56.650	54.800	55.750	50.841	4,263,172
2025-03-20	56.000	56.350	55.000	55.600	50.705	4,095,490
2025-03-19	57.500	57.500	54.100	56.350	51.389	8,231,566
2025-03-18	59.000	59.600	56.900	58.800	53.623	3,182,464
2025-03-17	59.400	59.650	57.950	58.600	53.440	5,954,918
2025-03-14	54.600	59.100	54.600	58.300	53.167	4,441,615
2025-03-13	56.050	56.300	54.450	55.350	50.477	2,399,769
2025-03-12	53.500	56.750	53.400	56.050	51.115	3,549,348
2025-03-11	53.000	54.600	53.000	53.650	48.926	2,258,342
2025-03-10	53.000	54.500	52.900	54.350	49.565	3,138,914
2025-03-07	51.450	53.250	50.550	52.900	48.242	4,097,645
2025-03-06	52.150	52.150	51.000	51.500	46.966	4,160,812
2025-03-05	51.050	51.750	50.700	51.150	46.646	3,289,345
2025-03-04	51.450	52.050	50.650	51.000	46.510	3,080,568
2025-03-03	52.800	53.400	51.900	52.000	47.422	2,639,014
2025-02-28	54.200	54.300	52.350	52.900	48.242	3,213,367
2025-02-27	54.850	55.600	53.850	54.400	49.610	2,751,951
2025-02-26	53.300	55.200	52.850	54.850	50.021	3,666,220
2025-02-25	54.400	54.400	52.800	53.350	48.653	2,577,842
2025-02-24	53.000	54.750	53.000	54.400	49.610	3,166,692
2025-02-21	53.200	54.600	53.150	53.600	48.881	2,045,739
2025-02-20	53.450	54.400	52.850	53.500	48.789	2,153,404
2025-02-19	52.400	53.500	52.400	53.450	48.744	3,298,349
2025-02-18	50.800	53.000	50.750	52.850	48.197	2,381,122
2025-02-17	53.650	53.650	50.300	50.550	46.099	4,958,317
2025-02-14	51.400	53.650	51.350	53.300	48.607	3,650,510
2025-02-13	52.750	53.150	51.250	51.400	46.874	2,429,722
2025-02-12	52.900	53.200	51.700	53.100	48.425	1,903,399
2025-02-11	54.950	55.000	52.000	52.050	47.467	1,858,549
2025-02-10	53.500	55.000	53.500	54.650	49.838	2,970,163
2025-02-07	53.000	54.500	51.800	54.000	49.245	2,806,586
2025-02-06	53.150	53.150	52.150	52.700	48.060	1,714,999

← NewerPage 7 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.