Fuyao Glass Industry Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	56.900	56.900	55.200	55.950	51.024	3,024,068
2024-11-05	56.100	57.300	55.000	57.100	52.072	2,706,588
2024-11-04	54.900	55.800	54.650	55.150	50.294	1,467,982
2024-11-01	55.450	55.450	54.400	54.900	50.066	2,199,570
2024-10-31	56.050	56.600	54.450	55.150	50.294	2,238,734
2024-10-30	56.700	56.950	55.000	56.050	51.115	1,377,819
2024-10-29	57.000	57.000	55.500	56.500	51.525	2,324,788
2024-10-28	56.150	57.750	55.350	56.500	51.525	2,394,177
2024-10-25	56.700	57.700	56.250	57.200	52.164	1,073,351
2024-10-24	57.200	58.300	56.750	57.250	52.209	1,626,528
2024-10-23	58.000	58.900	57.050	57.850	52.756	1,960,949
2024-10-22	55.600	57.900	55.150	57.750	52.665	4,543,998
2024-10-21	56.600	56.750	55.000	55.300	50.431	1,618,440
2024-10-18	53.000	56.900	51.600	56.600	51.617	7,007,283
2024-10-17	52.650	53.700	52.400	52.900	48.242	2,585,597
2024-10-16	54.100	54.100	51.700	51.950	47.376	2,372,055
2024-10-15	53.450	54.800	52.200	52.950	48.288	2,282,228
2024-10-14	53.050	55.400	53.050	54.450	49.656	3,015,739
2024-10-10	53.050	55.500	52.650	54.400	49.610	3,917,000
2024-10-09	53.250	54.500	50.850	52.250	47.650	4,111,635
2024-10-08	58.000	58.450	51.700	53.100	48.425	8,176,706
2024-10-07	56.050	58.350	55.900	58.300	53.167	3,387,367
2024-10-04	55.250	55.550	53.450	54.900	50.066	2,639,923
2024-10-03	53.600	56.350	53.350	55.300	50.431	3,949,553
2024-10-02	52.300	55.300	49.850	53.600	48.881	4,508,083
2024-09-30	50.200	52.800	49.900	52.250	47.650	8,587,437
2024-09-27	50.000	50.500	48.750	49.350	45.005	8,367,331
2024-09-26	48.950	50.300	48.350	50.000	45.598	4,778,700
2024-09-25	49.800	50.950	48.400	49.000	44.686	4,725,600
2024-09-24	49.750	50.100	48.050	49.800	45.415	4,965,405
2024-09-23	49.150	50.100	48.500	49.750	45.370	1,487,490
2024-09-20	50.000	50.500	48.900	49.850	45.461	3,752,614
2024-09-19	47.750	50.250	47.750	50.000	45.598	3,772,456
2024-09-17	48.200	49.800	48.200	49.000	44.686	2,160,800
2024-09-16	46.300	48.800	46.300	48.450	44.184	1,259,000
2024-09-13	45.500	47.100	45.350	46.900	42.771	1,394,239
2024-09-12	45.300	45.850	44.600	45.600	41.585	2,666,549
2024-09-11	45.000	45.650	44.450	45.300	41.311	2,757,101
2024-09-10	45.350	45.800	44.750	45.250	41.266	1,980,299
2024-09-09	43.950	46.400	43.950	46.100	42.041	3,586,188
2024-09-05	44.900	45.600	44.300	44.900	40.947	1,171,064
2024-09-04	44.500	44.900	44.000	44.650	40.719	810,332
2024-09-03	44.600	44.850	44.050	44.500	40.582	560,727
2024-09-02	44.700	45.050	43.800	44.500	40.582	1,289,683
2024-08-30	44.800	45.450	44.100	44.550	40.628	2,833,808
2024-08-29	45.000	45.000	43.800	44.650	40.719	949,218
2024-08-28	44.000	44.450	43.850	44.350	40.445	1,526,000
2024-08-27	44.650	44.750	43.900	44.300	40.400	967,955
2024-08-26	44.550	44.650	43.750	44.600	40.673	1,131,243
2024-08-23	44.900	44.900	43.000	44.200	40.308	2,354,096
2024-08-22	43.400	44.250	43.100	44.250	40.354	1,827,641
2024-08-21	43.150	43.300	42.500	43.150	39.351	1,012,863
2024-08-20	42.650	43.250	42.350	43.100	39.305	2,452,558
2024-08-19	43.550	43.900	42.000	42.550	38.804	3,186,375
2024-08-16	43.000	43.800	43.000	43.500	39.670	1,184,582
2024-08-15	43.100	43.350	42.650	43.350	39.533	1,515,012
2024-08-14	43.500	43.500	42.450	42.700	38.940	1,325,750
2024-08-13	42.900	42.900	41.750	42.800	39.032	1,652,766
2024-08-12	43.750	43.750	42.500	42.750	38.986	1,162,212
2024-08-09	43.850	44.200	42.800	42.950	39.168	1,969,069

← NewerPage 9 of 21 · 1,230 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.