HKSE - Delayed Quote
HKD
Fuyao Glass Industry Group Co., Ltd. (3606.HK)
51.700
+0.800
(+1.57%)
At close: 4:08:13 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
51.700
52.750
50.600
51.700
51.700
3,247,130
Oct 30, 2026
50.750
51.350
50.250
50.900
50.900
3,643,838
Oct 29, 2026
51.450
51.600
50.550
50.750
50.750
1,831,125
Oct 28, 2026
50.300
51.800
50.300
51.450
51.450
3,343,783
Oct 27, 2026
52.150
52.400
50.050
50.300
50.300
5,408,309
Oct 26, 2026
52.750
53.250
51.200
51.200
51.200
4,511,663
Oct 23, 2026
50.800
53.400
50.650
53.100
53.100
6,863,051
Oct 22, 2026
51.750
52.250
50.950
51.450
51.450
9,719,953
Oct 21, 2026
54.500
54.800
49.300
51.750
51.750
11,815,370
Oct 20, 2026
56.000
56.200
55.000
55.350
55.350
2,942,603
Oct 16, 2026
55.750
56.200
55.000
55.600
55.600
2,421,299
Oct 15, 2026
56.400
56.400
54.700
55.500
55.500
2,920,639
Oct 14, 2026
55.400
56.450
54.750
55.600
55.600
2,198,013
Oct 13, 2026
56.700
56.700
53.800
55.550
55.550
1,865,500
Oct 12, 2026
56.250
56.800
55.200
55.600
55.600
4,851,042
Oct 9, 2026
53.100
55.550
52.900
55.550
55.550
4,134,308
Oct 8, 2026
54.400
54.600
53.000
53.050
53.050
3,053,588
Oct 7, 2026
55.000
55.000
53.850
54.850
54.850
1,205,765
Oct 6, 2026
54.500
55.800
54.000
54.000
54.000
2,342,628
Oct 5, 2026
54.050
54.600
53.800
54.350
54.350
3,344,288
Oct 2, 2026
56.000
54.150
53.150
54.050
54.050
2,146,657
Sep 30, 2026
54.450
55.300
53.800
54.650
54.650
2,244,609
Sep 29, 2026
55.000
55.300
53.950
54.450
54.450
2,494,448
Sep 28, 2026
55.000
55.350
54.050
55.000
55.000
2,542,200
Sep 25, 2026
54.750
54.750
53.650
54.600
54.600
905,475
Sep 24, 2026
53.550
54.800
53.350
54.750
54.750
3,137,219
Sep 23, 2026
53.500
54.200
53.500
53.800
53.800
1,617,527
Sep 22, 2026
1.155858
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2026
55.650
55.650
53.500
54.000
54.000
2,448,532
Sep 21, 2026
55.100
55.900
54.600
55.700
54.544
2,223,320
Sep 18, 2026
54.550
56.200
54.550
55.100
53.957
3,040,851
Sep 17, 2026
54.800
55.300
54.200
55.200
54.055
5,804,416
Sep 16, 2026
55.000
56.100
54.550
54.800
53.663
4,222,000
Sep 15, 2026
55.150
56.550
55.150
56.100
54.936
4,367,227
Sep 14, 2026
54.500
55.250
54.300
55.150
54.006
1,889,126
Sep 11, 2026
54.400
55.200
54.100
54.850
53.712
1,347,738
Sep 10, 2026
55.900
55.900
54.400
54.850
53.712
2,036,945
Sep 9, 2026
55.250
55.950
55.150
55.600
54.446
3,214,330
Sep 8, 2026
56.550
57.150
55.200
55.550
54.397
2,952,776
Sep 7, 2026
57.300
57.300
56.050
56.550
55.377
4,712,320
Sep 4, 2026
55.650
57.250
55.650
56.350
55.181
4,767,299
Sep 3, 2026
55.700
56.300
55.350
55.450
54.299
1,940,783
Sep 2, 2026
55.750
56.150
54.750
55.350
54.201
2,053,482
Sep 1, 2026
55.250
56.650
54.600
55.700
54.544
3,976,984
Aug 31, 2026
55.700
55.700
53.650
54.950
53.810
4,971,327
Aug 28, 2026
55.500
55.900
54.300
55.250
54.103
2,100,043
Aug 27, 2026
55.650
56.300
54.600
55.200
54.055
5,191,281
Aug 26, 2026
56.450
56.450
55.550
56.150
54.985
2,162,484
Aug 25, 2026
56.050
56.750
55.550
55.950
54.789
4,263,385
Aug 24, 2026
56.500
57.700
55.400
55.600
54.446
1,424,568
Aug 21, 2026
58.500
58.900
56.600
57.400
56.209
3,847,975
Aug 20, 2026
59.500
59.500
57.350
57.650
56.454
3,693,066
Aug 19, 2026
56.000
59.800
55.900
58.300
57.090
5,052,326
Aug 18, 2026
56.600
57.500
56.150
56.750
55.572
2,463,734
Aug 17, 2026
56.350
56.800
56.200
56.600
55.425
2,093,069
Aug 14, 2026
55.050
56.750
54.550
56.350
55.181
1,850,950
Aug 13, 2026
56.200
56.450
55.000
55.400
54.250
1,094,795
Aug 12, 2026
55.700
56.200
55.050
56.200
55.034
1,977,618
Aug 11, 2026
58.500
58.500
56.050
56.100
54.936
584,000
Aug 10, 2026
56.000
57.300
55.450
56.950
55.768
1,220,840
Aug 7, 2026
56.850
57.100
55.600
56.000
54.838
1,944,000
Aug 6, 2026
57.850
58.450
56.600
57.100
55.915
2,467,345
Aug 5, 2026
58.250
58.750
57.350
57.850
56.650
3,283,899
Aug 4, 2026
58.250
58.700
57.200
57.650
56.454
2,213,936
Aug 3, 2026
60.000
60.150
57.400
58.250
57.041
4,707,789
Jul 31, 2026
58.950
60.450
57.900
59.400
58.167
4,615,346
Jul 30, 2026
58.400
59.100
57.950
58.950
57.727
2,301,820
Jul 29, 2026
55.850
59.200
55.050
58.400
57.188
7,012,360
Jul 28, 2026
54.250
55.200
54.000
55.050
53.908
1,918,569
Jul 27, 2026
54.700
55.050
54.100
54.250
53.124
1,524,246
Jul 24, 2026
56.000
56.000
53.600
54.150
53.026
1,501,069
Jul 23, 2026
55.000
55.800
54.550
55.400
54.250
1,061,220
Jul 22, 2026
55.150
55.400
54.000
54.400
53.271
1,703,382
Jul 21, 2026
56.000
56.250
54.850
55.150
54.006
2,804,725
Jul 20, 2026
54.850
55.450
54.200
55.450
54.299
2,283,191
Jul 17, 2026
55.300
55.300
53.900
54.400
53.271
2,900,848
Jul 16, 2026
53.000
55.050
52.250
54.400
53.271
9,282,006
Jul 15, 2026
51.150
51.650
50.750
51.450
50.382
4,011,907
Jul 14, 2026
49.000
50.200
49.000
50.150
49.109
4,570,437
Jul 13, 2026
51.100
51.650
49.920
49.980
48.943
2,064,244
Jul 10, 2026
51.100
51.850
50.050
51.100
50.040
1,551,786
Jul 9, 2026
51.800
51.850
50.400
50.600
49.550
3,292,922
Jul 8, 2026
52.850
53.750
51.400
51.800
50.725
2,198,977
Jul 7, 2026
54.400
55.150
52.000
52.500
51.411
3,515,894
Jul 6, 2026
52.150
54.850
51.350
54.300
53.173
5,216,108
Jul 3, 2026
51.300
52.300
50.550
51.750
50.676
1,799,744
Jul 2, 2026
51.200
51.200
49.840
50.150
49.109
2,265,193
Jun 30, 2026
51.250
52.350
50.300
51.200
50.138
4,061,140
Jun 29, 2026
50.500
52.400
49.280
51.250
50.186
6,076,140
Jun 26, 2026
48.340
50.550
47.700
49.920
48.884
4,409,342
Jun 25, 2026
49.420
49.440
47.720
48.340
47.337
4,902,444
Jun 24, 2026
49.900
50.000
48.860
49.420
48.394
3,354,665
Jun 23, 2026
50.100
50.900
49.820
50.500
49.452
3,237,653
Jun 22, 2026
51.000
51.000
49.100
50.400
49.354
2,584,538
Jun 18, 2026
51.100
51.400
50.150
50.950
49.893
5,054,961
Jun 17, 2026
53.050
53.050
51.800
52.650
51.557
1,876,383
Jun 16, 2026
54.300
55.300
52.500
53.050
51.949
2,281,867
Jun 15, 2026
54.400
55.200
53.700
54.800
53.663
2,538,047
Jun 12, 2026
53.300
54.050
52.550
53.700
52.586
1,878,096
Jun 11, 2026
54.350
54.350
51.650
52.700
51.606
3,341,723
Jun 10, 2026
54.800
55.350
52.400
54.200
53.075
4,386,932
Jun 9, 2026
54.750
55.750
54.650
55.300
54.152
3,369,157
Jun 8, 2026
55.500
55.500
53.500
54.400
53.271
2,557,222
Jun 5, 2026
55.450
55.500
54.500
55.000
53.859
2,137,865
Jun 4, 2026
55.700
56.500
55.350
55.450
54.299
1,855,028
Jun 3, 2026
56.850
57.250
55.450
55.700
54.544
2,268,200
Jun 2, 2026
54.500
57.000
54.200
56.850
55.670
2,784,247
Jun 1, 2026
56.350
56.350
54.800
55.050
53.908
3,046,431
May 29, 2026
55.750
57.150
54.700
55.600
54.446
3,186,539
May 28, 2026
56.200
56.850
54.000
54.950
53.810
2,031,391
May 27, 2026
56.800
56.800
55.450
56.100
54.936
1,395,319
May 26, 2026
57.350
57.900
56.700
56.800
55.621
2,701,833
May 22, 2026
58.450
58.450
56.600
57.600
56.405
1,731,569
May 21, 2026
57.000
58.200
56.650
56.900
55.719
2,834,440
May 20, 2026
57.450
58.900
55.750
56.650
55.474
3,350,707
May 19, 2026
58.850
59.550
57.400
57.450
56.258
2,254,807
May 18, 2026
59.500
60.300
57.550
58.600
57.384
2,580,800
May 15, 2026
61.450
62.100
58.750
59.250
58.020
4,108,768
May 14, 2026
1.369525
Dividend
Dividends on any given ex-date include regular and any special dividends
May 14, 2026
62.150
63.050
60.600
61.100
59.832
2,543,745
May 13, 2026
64.250
64.800
62.950
63.250
60.596
3,592,484
May 12, 2026
65.000
65.150
63.950
64.800
62.081
2,798,277
May 11, 2026
64.700
64.700
63.550
64.000
61.315
2,244,527
May 8, 2026
61.600
64.950
61.600
64.500
61.794
4,854,279
May 7, 2026
61.800
63.500
61.800
62.800
60.165
2,614,360
May 6, 2026
62.300
62.300
60.600
61.700
59.111
1,465,303
May 5, 2026
59.650
62.250
59.550
60.750
58.201
1,190,599
May 4, 2026
59.650
60.950
59.400
60.450
57.914
748,750
Apr 30, 2026
60.950
61.050
59.300
59.500
57.004
3,255,148
Apr 29, 2026
60.950
61.350
60.050
61.050
58.489
2,127,947
Apr 28, 2026
62.500
63.300
59.950
60.450
57.914
3,120,224
Apr 27, 2026
61.800
64.200
61.400
62.500
59.878
3,648,400
Apr 24, 2026
62.300
62.700
61.350
61.800
59.207
2,425,301
Apr 23, 2026
62.400
63.850
61.950
62.050
59.447
2,688,283
Apr 22, 2026
62.150
64.000
60.900
63.350
60.692
6,582,856
Apr 21, 2026
62.600
64.800
61.750
62.850
60.213
3,977,025
Apr 20, 2026
62.650
64.350
61.750
63.000
60.357
2,459,727
Apr 17, 2026
63.450
63.450
61.800
62.650
60.022
1,277,545
Apr 16, 2026
61.750
63.500
61.750
62.950
60.309
1,250,570
Apr 15, 2026
63.500
63.200
61.700
61.900
59.303
1,333,255
Apr 14, 2026
62.500
63.450
61.650
63.150
60.501
2,152,823
Apr 13, 2026
61.050
63.450
61.050
62.000
59.399
2,312,009
Apr 10, 2026
60.750
62.350
60.750
61.750
59.159
1,143,487
Apr 9, 2026
61.350
62.550
60.800
61.250
58.680
2,246,515
Apr 8, 2026
62.700
63.450
61.300
61.500
58.920
3,020,451
Apr 2, 2026
61.000
61.800
59.900
61.500
58.920
3,268,979
Apr 1, 2026
59.850
61.300
57.850
61.000
58.441
4,082,391
Mar 31, 2026
57.650
59.550
57.650
58.650
56.189
2,806,046
Mar 30, 2026
57.950
58.650
57.000
57.550
55.136
2,425,300
Mar 27, 2026
57.300
58.600
56.850
58.600
56.141
1,683,128
Mar 26, 2026
58.450
59.000
57.100
57.550
55.136
1,832,467
Mar 25, 2026
58.150
59.900
57.500
58.400
55.950
2,333,095
Mar 24, 2026
57.500
58.800
57.200
58.500
56.046
2,548,031
Mar 23, 2026
57.100
57.750
56.050
57.150
54.752
1,953,676
Mar 20, 2026
57.950
59.300
57.600
57.850
55.423
2,931,102
Mar 19, 2026
59.650
59.650
57.350
57.550
55.136
2,176,971
Mar 18, 2026
64.000
64.150
59.500
59.650
57.147
4,578,696
Mar 17, 2026
62.100
64.800
62.100
62.600
59.974
2,190,000
Mar 16, 2026
60.000
61.950
59.750
61.950
59.351
1,660,001
Mar 13, 2026
60.200
61.000
60.050
60.900
58.345
1,463,100
Mar 12, 2026
61.100
62.600
60.200
60.850
58.297
2,063,943
Mar 11, 2026
61.600
62.550
61.100
62.000
59.399
2,338,600
Mar 10, 2026
60.800
62.300
60.750
61.950
59.351
2,418,039
Mar 9, 2026
60.650
60.900
58.900
60.750
58.201
2,356,587
Mar 6, 2026
60.500
61.200
59.900
61.100
58.537
1,999,649
Mar 5, 2026
61.750
61.850
60.450
60.500
57.962
2,224,538
Mar 4, 2026
62.500
62.500
60.150
60.750
58.201
2,754,206
Mar 3, 2026
63.850
64.400
62.200
62.600
59.974
1,337,899
Mar 2, 2026
64.400
65.000
63.350
63.800
61.123
1,420,479
Feb 27, 2026
64.700
65.100
63.800
65.000
62.273
3,998,640
Feb 26, 2026
65.550
65.800
64.900
65.150
62.417
1,341,437
Feb 25, 2026
65.050
66.200
65.000
65.550
62.800
1,563,197
Feb 24, 2026
64.950
65.500
63.850
65.050
62.321
1,290,793
Feb 23, 2026
63.350
65.600
63.350
64.950
62.225
1,797,740
Feb 20, 2026
63.450
63.700
62.150
62.950
60.309
2,500,560
Feb 16, 2026
63.300
63.300
63.300
63.300
60.644
-
Feb 13, 2026
63.000
65.000
63.000
64.200
61.507
2,166,334
Feb 12, 2026
64.300
64.750
63.500
63.750
61.075
1,880,316
Feb 11, 2026
65.000
65.400
64.300
64.950
62.225
2,015,117
Feb 10, 2026
64.200
65.500
64.050
65.000
62.273
1,422,869
Feb 9, 2026
65.450
65.700
63.650
64.300
61.602
2,743,066
Feb 6, 2026
68.250
68.750
63.800
64.850
62.129
4,233,613
Feb 5, 2026
68.000
68.550
67.150
67.650
64.812
2,643,740
Feb 4, 2026
66.550
68.950
66.250
68.000
65.147
2,426,282
Feb 3, 2026
65.900
66.600
64.700
66.500
63.710
3,134,060
Feb 2, 2026
66.500
67.150
64.850
65.250
62.512
3,132,249
Jan 30, 2026
66.000
67.200
65.500
66.850
64.045
4,370,235
Jan 29, 2026
67.300
67.300
65.600
66.000
63.231
1,913,965
Jan 28, 2026
65.500
67.400
65.500
67.300
64.476
3,366,772
Jan 27, 2026
64.000
66.550
63.800
66.000
63.231
3,638,676
Jan 26, 2026
65.800
65.800
63.350
63.400
60.740
3,485,989
Jan 23, 2026
66.150
66.150
64.600
65.850
63.087
2,138,088
Jan 22, 2026
64.550
65.650
64.450
65.650
62.896
1,972,336
Jan 21, 2026
65.600
65.600
63.700
64.550
61.842
2,550,510
Jan 20, 2026
64.000
65.050
63.550
65.000
62.273
1,327,200
Jan 19, 2026
64.500
64.550
63.600
64.000
61.315
1,943,092
Jan 16, 2026
64.950
65.300
64.300
64.700
61.986
1,410,946
Jan 15, 2026
64.050
65.250
64.050
64.550
61.842
1,218,186
Jan 14, 2026
65.350
65.350
64.050
64.350
61.650
3,203,207
Jan 13, 2026
65.700
66.400
64.600
65.300
62.560
2,109,726
Jan 12, 2026
67.650
68.050
65.150
65.500
62.752
3,083,922
Jan 9, 2026
67.200
67.800
66.400
67.800
64.955
2,072,764
Jan 8, 2026
68.200
68.200
65.800
67.250
64.429
2,464,340
Jan 7, 2026
67.100
68.850
66.450
68.150
65.291
2,605,238
Jan 6, 2026
67.100
68.000
66.600
67.000
64.189
2,949,977
Jan 5, 2026
66.750
67.400
66.250
67.400
64.572
1,832,580
Jan 2, 2026
67.250
67.600
66.400
67.400
64.572
279,151
Dec 31, 2025
67.100
67.100
67.100
67.100
64.285
-
Dec 30, 2025
66.650
67.450
66.050
66.800
63.997
2,456,621
Dec 29, 2025
67.600
68.050
66.050
66.650
63.854
1,508,686
Dec 24, 2025
66.700
66.700
66.700
66.700
63.902
-
Dec 23, 2025
66.650
67.350
65.750
67.200
64.381
1,328,789
Dec 22, 2025
66.550
66.550
64.700
66.400
63.614
2,153,506
Dec 19, 2025
65.650
66.500
65.500
66.200
63.423
2,333,109
Dec 18, 2025
65.400
66.150
65.150
65.850
63.087
2,509,613
Dec 17, 2025
64.850
66.350
64.350
66.150
63.375
2,590,166
Dec 16, 2025
66.450
67.000
64.400
65.200
62.465
1,730,342
Dec 15, 2025
67.500
67.500
65.700
66.350
63.566
1,806,461
Dec 12, 2025
64.650
65.800
64.400
65.800
63.039
1,234,029
Dec 11, 2025
65.300
65.550
64.100
64.650
61.938
1,305,830
Dec 10, 2025
66.000
66.000
64.150
64.900
62.177
2,094,604
Dec 9, 2025
66.900
66.900
65.050
65.900
63.135
2,078,433
Dec 8, 2025
68.400
68.400
66.600
66.700
63.902
1,010,171
Dec 5, 2025
67.550
68.600
67.500
67.950
65.099
1,266,144
Dec 4, 2025
68.100
69.000
67.850
68.500
65.626
1,087,462
Dec 3, 2025
68.550
68.600
67.750
68.150
65.291
858,578
Dec 2, 2025
67.700
68.700
67.300
68.550
65.674
1,766,790
Dec 1, 2025
67.950
68.050
66.350
67.700
64.860
2,566,182
Nov 28, 2025
67.000
67.950
66.800
67.350
64.524
1,143,608
Nov 27, 2025
66.600
67.550
66.600
67.150
64.333
1,483,000
Nov 26, 2025
66.150
67.600
65.900
67.200
64.381
1,900,457
Nov 25, 2025
66.050
66.450
65.500
66.150
63.375
1,494,818
Nov 24, 2025
65.800
66.450
64.850
65.500
62.752
3,784,835
Nov 21, 2025
66.400
66.500
65.300
65.800
63.039
3,706,435
Nov 20, 2025
68.400
68.550
66.300
66.900
64.093
2,268,332
Nov 19, 2025
68.200
68.500
67.650
68.300
65.434
1,932,177
Nov 18, 2025
68.800
68.800
67.100
67.800
64.955
2,208,640
Nov 17, 2025
68.250
69.100
67.800
68.800
65.914
1,501,159
Nov 14, 2025
70.050
70.050
67.850
68.250
65.387
2,396,810
Nov 13, 2025
69.000
70.850
69.000
69.850
66.919
1,703,525
Nov 12, 2025
69.000
70.850
69.000
70.200
67.255
1,024,509
Nov 11, 2025
71.200
71.950
69.900
70.300
67.351
1,836,000
Nov 10, 2025
72.500
72.500
70.400
71.350
68.357
1,602,675
Nov 7, 2025
71.350
71.800
70.500
71.450
68.452
2,078,761
Nov 6, 2025
70.250
71.650
70.000
71.350
68.357
1,607,901
Nov 5, 2025
68.900
70.300
67.500
70.250
67.303
1,838,785
Nov 4, 2025
68.000
69.500
68.000
68.900
66.009
1,349,239
Nov 3, 2025
70.350
70.350
67.950
68.650
65.770
1,215,841
