Fuyao Glass Industry Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	54.600	54.600	52.700	52.950	48.288	1,826,365
2025-02-04	53.700	54.900	53.300	54.650	49.838	1,153,975
2025-02-03	52.500	53.950	51.400	53.250	48.561	932,497
2025-01-28	52.050	53.150	52.050	52.500	47.878	397,200
2025-01-27	52.750	54.050	52.750	53.550	48.835	1,615,636
2025-01-24	51.350	53.300	51.350	53.100	48.425	1,757,105
2025-01-23	51.050	51.850	51.050	51.500	46.966	1,636,339
2025-01-22	51.800	52.250	50.500	51.750	47.194	1,892,729
2025-01-21	52.500	52.600	51.600	52.550	47.923	1,371,421
2025-01-20	52.650	52.950	51.850	51.950	47.376	2,378,300
2025-01-17	53.150	53.550	51.600	52.650	48.014	1,875,597
2025-01-16	52.650	53.650	52.350	53.500	48.789	1,642,600
2025-01-15	54.400	54.400	52.450	52.850	48.197	1,808,656
2025-01-14	50.950	54.500	50.850	54.000	49.245	2,442,270
2025-01-13	53.400	53.400	51.150	51.400	46.874	2,855,257
2025-01-10	53.450	54.250	52.250	52.550	47.923	2,662,643
2025-01-09	53.000	54.300	53.000	54.050	49.291	2,118,986
2025-01-08	52.900	54.150	51.850	54.000	49.245	2,080,714
2025-01-07	52.000	52.800	51.350	52.650	48.014	2,527,875
2025-01-06	52.400	52.800	51.700	52.000	47.422	1,513,038
2025-01-03	54.900	54.900	51.700	52.450	47.832	3,717,839
2025-01-02	55.850	55.850	54.050	54.350	49.565	2,044,625
2024-12-31	54.850	56.000	54.500	55.950	51.024	846,806
2024-12-30	55.550	56.450	54.900	55.150	50.294	1,207,208
2024-12-27	54.850	55.800	54.100	55.400	50.522	1,584,413
2024-12-24	54.650	54.800	53.900	54.000	49.245	457,675
2024-12-23	54.750	54.800	53.700	54.450	49.656	1,089,687
2024-12-20	55.500	55.500	54.100	54.500	49.701	1,828,851
2024-12-19	54.150	55.350	53.650	54.900	50.066	2,608,670
2024-12-18	53.900	54.900	53.550	54.450	49.656	1,331,369
2024-12-17	53.500	54.500	53.000	53.850	49.109	1,503,170
2024-12-16	55.500	55.500	53.050	53.350	48.653	1,258,223
2024-12-13	54.600	55.250	54.350	54.700	49.884	541,010
2024-12-12	53.900	55.800	53.900	55.250	50.385	1,881,661
2024-12-11	53.350	54.750	53.350	54.650	49.838	1,648,527
2024-12-10	54.800	55.150	53.450	53.800	49.063	1,582,264
2024-12-09	52.050	54.050	51.850	54.000	49.245	1,891,143
2024-12-06	52.750	52.750	51.100	52.150	47.558	1,265,605
2024-12-05	53.150	53.150	51.800	52.050	47.467	1,773,674
2024-12-04	53.050	53.500	52.550	53.050	48.379	1,061,592
2024-12-03	52.000	53.350	51.900	53.200	48.516	1,417,308
2024-12-02	53.050	53.250	52.050	52.150	47.558	1,151,595
2024-11-29	52.550	53.000	52.100	52.350	47.741	999,600
2024-11-28	53.450	53.450	52.050	52.550	47.923	1,761,046
2024-11-27	52.550	53.550	52.100	53.450	48.744	1,372,181
2024-11-26	51.200	53.150	51.000	52.400	47.786	1,669,348
2024-11-25	53.150	53.150	51.150	51.650	47.102	5,514,791
2024-11-22	53.950	54.250	52.700	52.750	48.106	1,664,929
2024-11-21	54.200	54.300	53.450	53.950	49.200	1,424,129
2024-11-20	53.550	54.400	53.500	54.100	49.337	1,245,620
2024-11-19	52.700	54.100	52.700	53.750	49.017	1,618,699
2024-11-18	53.450	53.800	52.750	53.100	48.425	834,656
2024-11-15	52.700	54.150	52.700	53.550	48.835	1,531,622
2024-11-14	53.950	54.050	52.850	53.300	48.607	1,874,290
2024-11-13	53.950	54.000	53.000	53.550	48.835	2,311,852
2024-11-12	53.900	55.600	53.350	53.600	48.881	2,649,902
2024-11-11	55.000	55.000	53.950	54.700	49.884	1,614,775
2024-11-08	55.500	56.000	54.450	55.050	50.203	1,544,278
2024-11-07	55.700	56.400	54.500	55.200	50.340	4,070,000
2024-11-06	56.900	56.900	55.200	55.950	51.024	3,024,068

← NewerPage 8 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.