Fuyao Glass Industry Group Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 03606  2015-03-31    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-05-18 0 11 58.60 58.40 58.60 1,789,738,903 58.60 58.40 58.60 57.55 63.74 29,173,652 61.348 0.67%
2026-04-30 0 19 59.50 59.50 59.60 3,241,128,289 58.21 58.21 58.31 56.60 63.40 53,532,042 60.546 1.45%
2026-03-31 0 22 58.65 58.55 58.65 2,967,681,762 57.38 57.28 57.38 54.84 63.59 50,590,978 58.660 -9.77%
2026-02-27 0 17 65.00 64.95 65.00 2,548,245,151 63.59 63.54 63.59 60.80 67.46 39,927,046 63.823 -2.77%
2026-01-30 0 21 66.85 66.80 66.85 3,285,710,276 65.40 65.35 65.40 61.98 67.36 51,042,092 64.373 -0.52%
2025-12-31 0 21 67.20 67.15 67.20 2,379,174,300 65.74 65.70 65.74 62.71 67.51 36,665,507 64.889 -0.22%
2025-11-28 0 20 67.35 67.35 67.40 2,599,274,350 65.89 65.89 65.94 63.45 70.93 38,920,230 66.785 -2.88%
2025-10-31 0 20 69.35 69.35 69.55 3,515,132,937 67.85 67.85 68.04 65.74 83.06 50,567,037 69.514 -10.28%
2025-09-30 0 22 78.30 78.25 78.30 4,269,999,426 75.62 75.57 75.62 65.72 77.26 59,016,213 72.353 13.81%
2025-08-29 0 21 68.80 68.75 68.80 5,759,595,029 66.45 66.40 66.45 53.41 69.05 93,262,307 61.757 21.23%
2025-07-31 0 22 56.75 56.75 56.80 2,544,424,103 54.81 54.81 54.86 53.41 59.06 45,538,970 55.874 1.25%
2025-06-30 0 21 56.05 56.00 56.05 2,570,549,059 54.13 54.08 54.13 52.59 56.88 46,936,555 54.766 0.00%
2025-05-30 0 20 56.05 56.05 56.10 2,369,560,395 54.13 54.13 54.18 49.87 57.95 44,302,866 53.485 5.97%
2025-04-30 0 19 54.85 54.80 54.85 3,697,570,488 51.08 51.03 51.08 41.21 52.48 78,473,735 47.119 -1.17%
2025-03-31 0 21 55.50 55.50 55.55 4,117,584,054 51.69 51.69 51.73 47.08 55.55 80,246,398 51.312 4.91%
2025-02-28 0 20 52.90 52.60 52.90 2,735,247,335 49.26 48.99 49.26 46.84 51.78 55,257,199 49.500 0.76%
2025-01-28 0 19 52.50 52.50 52.60 2,021,134,977 48.89 48.89 48.99 47.03 52.01 41,168,012 49.095 -6.17%
2024-12-31 0 20 55.95 55.60 55.95 1,508,711,750 52.10 51.78 52.10 47.59 52.57 29,991,556 50.305 6.88%
2024-11-29 0 21 52.35 52.35 52.45 2,324,634,694 48.75 48.75 48.85 47.50 53.36 46,280,450 50.229 -5.08%
2024-10-31 0 21 55.15 55.15 55.20 3,687,108,509 51.36 51.36 51.41 46.42 54.85 72,064,424 51.164 5.55%
2024-09-30 0 19 52.25 52.20 52.25 2,917,996,697 48.66 48.61 48.66 40.79 49.17 64,506,054 45.236 17.28%
2024-08-30 0 22 44.55 44.55 44.85 2,156,444,044 41.49 41.49 41.77 35.76 42.33 54,915,940 39.268 9.19%
2024-07-31 0 22 40.80 40.80 40.85 3,258,173,954 38.00 38.00 38.04 37.20 44.65 79,721,291 40.870 -10.03%
2024-06-28 0 19 45.35 45.30 45.35 1,338,670,700 42.23 42.19 42.23 39.63 43.16 32,269,753 41.484 2.72%
2024-05-31 0 21 44.15 44.10 44.15 2,457,215,774 41.12 41.07 41.12 40.37 45.38 57,537,505 42.706 -3.13%
2024-04-30 0 20 47.05 47.00 47.05 2,109,233,475 42.44 42.40 42.44 35.72 43.30 54,373,261 38.792 19.42%
2024-03-28 0 20 39.40 39.40 39.50 2,200,688,722 35.54 35.54 35.63 33.92 37.89 61,692,298 35.672 0.38%
2024-02-29 0 19 39.25 39.25 39.30 1,356,839,643 35.41 35.41 35.45 31.53 35.68 40,074,837 33.858 11.19%
2024-01-31 0 22 35.30 35.25 35.30 1,827,534,158 31.84 31.80 31.84 31.03 36.26 53,984,784 33.853 -7.11%
2023-12-29 0 19 38.00 37.90 38.00 1,080,596,053 34.28 34.19 34.28 31.39 34.51 32,667,276 33.079 3.68%
2023-11-30 0 22 36.65 36.60 36.65 1,305,031,066 33.06 33.02 33.06 30.40 33.74 40,119,395 32.529 2.81%
2023-10-31 0 20 35.65 35.65 35.70 1,125,710,275 32.16 32.16 32.20 31.12 34.60 33,962,823 33.145 -0.70%
2023-09-29 0 19 35.90 35.85 35.90 1,394,161,054 32.39 32.34 32.39 31.44 34.14 42,507,814 32.798 1.13%
2023-08-31 0 23 35.50 35.50 35.70 1,752,848,370 32.02 32.02 32.20 30.36 32.79 55,411,402 31.633 2.60%
2023-07-31 0 20 34.60 34.60 34.65 1,171,439,695 31.21 31.21 31.26 27.83 32.02 39,491,761 29.663 6.79%
2023-06-30 0 21 32.40 32.25 32.40 1,073,418,956 29.23 29.09 29.23 25.39 29.86 38,651,008 27.772 13.68%
2023-05-31 0 21 28.50 28.50 28.60 1,037,248,446 25.71 25.71 25.80 25.35 27.99 38,708,371 26.796 -6.11%
2023-04-28 0 17 31.80 31.80 31.85 1,276,848,061 27.38 27.38 27.43 26.56 29.84 45,362,179 28.148 -7.02%
2023-03-31 0 23 34.20 34.15 34.20 1,401,243,009 29.45 29.41 29.45 28.16 32.12 47,694,750 29.379 -2.70%
2023-02-28 0 20 35.15 35.15 35.20 1,319,634,764 30.27 30.27 30.31 30.14 34.27 40,967,347 32.212 -8.82%
2023-01-31 0 18 38.55 38.50 38.55 1,796,822,257 33.19 33.15 33.19 27.68 34.31 57,963,540 30.999 17.71%
2022-12-30 0 20 32.75 32.75 32.80 1,589,818,542 28.20 28.20 28.24 27.73 30.61 55,047,838 28.881 -3.96%
2022-11-30 0 22 34.10 34.05 34.10 1,388,197,147 29.36 29.32 29.36 24.58 29.88 49,419,435 28.090 21.14%
2022-10-31 0 20 28.15 28.15 28.20 1,475,344,673 24.24 24.24 24.28 23.98 28.98 56,273,618 26.217 -11.20%
2022-09-30 0 21 31.70 31.70 31.75 1,988,387,115 27.30 27.30 27.34 26.99 33.58 64,146,272 30.998 -15.47%
2022-08-31 0 23 37.50 37.30 37.50 2,528,783,664 32.29 32.12 32.29 29.79 33.84 79,824,279 31.679 -1.70%
2022-07-29 0 20 38.15 38.10 38.15 1,939,096,423 32.85 32.81 32.85 31.86 35.13 57,609,608 33.659 -4.15%
2022-06-30 0 21 39.80 39.75 39.80 3,600,339,244 34.27 34.23 34.27 32.29 36.55 103,948,093 34.636 4.46%
2022-05-31 0 20 38.10 38.05 38.10 2,890,813,431 32.81 32.76 32.81 25.15 33.07 97,304,905 29.709 21.06%
2022-04-29 0 18 32.60 32.50 32.60 2,135,687,828 27.10 27.02 27.10 22.07 28.01 85,288,279 25.041 1.24%
2022-03-31 0 23 32.20 32.10 32.20 4,172,221,378 26.77 26.68 26.77 21.36 33.38 162,853,539 25.619 -15.71%
2022-02-28 0 17 38.20 38.20 38.25 1,625,036,352 31.75 31.75 31.80 31.51 36.49 47,529,369 34.190 -8.83%
2022-01-31 0 21 41.90 41.90 41.95 2,078,461,634 34.83 34.83 34.87 31.42 38.41 59,029,243 35.211 3.97%
2021-12-31 0 22 40.30 40.25 40.30 2,182,456,128 33.50 33.46 33.50 31.13 36.33 63,830,103 34.192 -6.17%
2021-11-30 0 22 42.95 42.90 42.95 2,720,007,967 35.70 35.66 35.70 35.12 39.03 73,149,913 37.184 -4.34%
2021-10-29 0 18 44.90 44.85 44.90 2,986,166,780 37.32 37.28 37.32 30.63 40.23 83,729,153 35.665 7.80%
2021-09-30 0 21 41.65 41.55 41.65 2,866,392,497 34.62 34.54 34.62 33.04 40.32 78,654,433 36.443 -13.05%
2021-08-31 0 22 47.90 47.75 47.90 5,565,602,666 39.82 39.69 39.82 36.24 48.59 134,300,805 41.441 -3.04%
2021-07-30 0 21 49.40 49.35 49.40 5,237,283,387 41.07 41.02 41.07 36.37 45.89 124,284,432 42.139 -8.13%
2021-06-30 0 21 54.70 54.60 54.70 4,893,579,417 44.70 44.62 44.70 37.84 47.56 112,978,341 43.314 6.11%
2021-05-31 0 20 51.55 51.50 51.55 5,273,245,634 42.13 42.09 42.13 32.61 42.21 144,478,876 36.498 14.17%
2021-04-30 0 19 45.15 45.15 45.20 3,706,270,840 36.90 36.90 36.94 33.95 40.61 98,930,515 37.463 -2.38%
2021-03-31 0 23 46.25 46.20 46.25 7,284,546,944 37.79 37.75 37.79 30.77 44.54 198,298,360 36.735 -2.84%
2021-02-26 0 18 47.60 47.60 47.65 6,971,484,610 38.90 38.90 38.94 38.57 56.30 153,042,586 45.553 -11.85%
2021-01-29 0 20 54.00 53.95 54.10 7,983,911,666 44.13 44.09 44.21 34.89 50.79 187,136,383 42.664 26.76%
2020-12-31 0 22 42.60 42.50 42.60 3,116,460,053 34.81 34.73 34.81 27.78 35.47 101,312,739 30.761 14.82%
2020-11-30 0 21 37.10 37.10 37.45 4,246,759,001 30.32 30.32 30.60 26.03 33.38 141,095,130 30.099 12.94%
2020-10-30 0 18 32.85 32.80 32.85 2,082,006,911 26.84 26.80 26.84 21.78 27.99 86,857,819 23.970 15.67%
2020-09-30 0 22 28.40 28.30 28.40 1,759,641,025 23.21 23.13 23.21 20.59 23.86 79,881,783 22.028 13.83%
2020-08-31 0 21 24.95 24.95 25.00 1,994,653,902 20.39 20.39 20.43 17.57 21.74 99,462,279 20.054 15.24%
2020-07-31 0 22 21.65 21.60 21.65 2,198,510,581 17.69 17.65 17.69 14.42 18.80 128,699,500 17.083 21.79%
2020-06-30 0 21 18.46 18.44 18.46 887,143,156 14.53 14.51 14.53 13.50 15.41 60,178,023 14.742 8.59%
2020-05-29 0 20 17.00 17.00 17.06 1,064,622,445 13.38 13.38 13.42 12.65 14.73 76,331,434 13.947 -0.58%
2020-04-29 0 19 17.10 17.08 17.10 909,606,061 13.46 13.44 13.46 12.04 13.71 70,145,182 12.967 3.14%
2020-03-31 0 22 16.58 16.56 16.58 1,611,993,855 13.05 13.03 13.05 12.10 18.26 115,014,546 14.016 -25.48%
2020-02-28 0 20 22.25 22.25 22.35 571,380,103 17.51 17.51 17.59 16.53 19.40 31,088,826 18.379 -0.67%
2020-01-31 0 20 22.40 22.35 22.40 719,417,310 17.63 17.59 17.63 17.59 20.66 36,712,323 19.596 -6.08%
2019-12-31 0 20 23.85 23.75 23.85 651,512,712 18.77 18.69 18.77 17.78 19.20 34,954,811 18.639 3.25%
2019-11-29 0 21 23.10 23.00 23.10 1,360,108,098 18.18 18.10 18.18 17.31 19.40 73,678,990 18.460 4.05%
2019-10-31 0 21 22.20 22.15 22.20 515,468,297 17.47 17.43 17.47 16.60 17.94 29,760,084 17.321 2.07%
2019-09-30 0 21 21.75 21.70 21.75 437,336,105 17.12 17.08 17.12 16.53 18.57 24,797,668 17.636 -2.68%
2019-08-30 0 22 22.35 22.20 22.35 526,069,824 17.59 17.47 17.59 15.57 18.65 30,889,572 17.031 -6.49%
2019-07-31 0 22 23.90 23.85 23.90 633,793,010 18.81 18.77 18.81 17.39 19.83 33,454,577 18.945 -1.44%
2019-06-28 0 19 24.25 24.25 24.30 627,439,435 19.08 19.08 19.12 17.15 19.36 34,145,061 18.376 7.67%
2019-05-31 0 21 23.40 23.30 23.40 719,869,627 17.72 17.65 17.72 17.00 21.09 38,496,543 18.700 -15.06%
2019-04-30 0 19 27.55 27.50 27.55 828,597,457 20.87 20.83 20.87 20.26 23.63 38,114,765 21.740 4.55%
2019-03-29 0 21 26.35 26.35 26.40 657,371,422 19.96 19.96 20.00 19.46 22.04 31,989,976 20.549 -6.06%
2019-02-28 0 17 28.05 28.05 28.10 623,463,294 21.24 21.24 21.28 20.37 22.19 29,315,026 21.268 2.94%
2019-01-31 0 22 27.25 27.10 27.25 620,285,326 20.64 20.53 20.64 17.65 20.94 31,842,629 19.480 8.78%
2018-12-31 0 19 25.05 25.05 25.20 419,447,326 18.97 18.97 19.09 17.57 19.54 22,463,625 18.672 3.73%
2018-11-30 0 22 24.15 24.15 24.20 669,333,515 18.29 18.29 18.33 17.23 19.69 36,352,506 18.412 4.32%
2018-10-31 0 21 23.15 23.10 23.15 971,514,941 17.53 17.50 17.53 16.25 21.14 52,159,162 18.626 -16.93%
2018-09-28 0 19 28.45 28.30 28.45 784,951,924 21.11 21.00 21.11 18.51 21.74 39,015,582 20.119 -1.73%
2018-08-31 0 23 28.95 28.85 28.95 1,133,047,686 21.48 21.40 21.48 17.99 22.11 56,025,077 20.224 1.76%
2018-07-31 0 21 28.45 28.40 28.45 875,725,123 21.11 21.07 21.11 19.14 21.51 42,870,023 20.427 7.36%
2018-06-29 0 20 26.50 26.50 26.60 1,073,241,783 19.66 19.66 19.73 19.14 22.00 51,387,012 20.885 -5.82%
2018-05-31 0 21 29.05 29.00 29.05 1,192,107,467 20.87 20.84 20.87 19.01 22.10 58,213,928 20.478 7.39%
2018-04-30 0 19 27.05 27.05 27.10 934,951,282 19.44 19.44 19.47 18.86 22.85 44,516,754 21.002 -10.58%
2018-03-29 0 21 30.25 30.10 30.25 867,562,880 21.74 21.63 21.74 21.02 24.36 38,479,059 22.546 -3.66%
2018-02-28 0 18 31.40 31.40 31.45 1,061,384,491 22.56 22.56 22.60 20.51 24.18 47,399,652 22.392 -5.28%
2018-01-31 0 22 33.15 33.15 33.25 1,522,422,473 23.82 23.82 23.89 22.85 25.15 63,675,421 23.909 0.61%
2017-12-29 0 19 32.95 32.95 33.00 678,379,514 23.68 23.68 23.71 20.73 24.07 30,566,311 22.194 9.83%
2017-11-30 0 22 30.00 30.00 30.10 1,235,207,152 21.56 21.56 21.63 21.09 23.60 55,033,057 22.445 1.01%
2017-10-31 0 20 29.70 29.70 29.85 854,410,901 21.34 21.34 21.45 19.76 22.81 40,491,427 21.101 4.76%
2017-09-29 0 21 28.35 28.25 28.35 1,240,952,460 20.37 20.30 20.37 17.53 21.02 63,173,835 19.643 13.63%
2017-08-31 0 22 24.95 24.95 25.05 1,169,033,840 17.93 17.93 18.00 17.42 19.62 63,212,791 18.494 -6.38%
2017-07-31 0 21 26.65 26.50 26.65 1,266,633,716 19.15 19.04 19.15 18.68 21.56 64,111,624 19.757 -10.87%
2017-06-30 0 22 29.90 29.80 29.90 1,015,025,128 21.48 21.41 21.48 20.91 23.07 46,877,721 21.653 1.87%
2017-05-31 0 20 29.35 29.25 29.35 1,317,506,039 21.09 21.02 21.09 17.94 21.56 66,542,091 19.800 13.47%
2017-04-28 0 17 27.50 27.50 27.55 632,330,029 18.59 18.59 18.62 17.00 19.26 34,896,367 18.120 2.04%
2017-03-31 0 23 26.95 26.85 26.95 1,043,899,547 18.21 18.15 18.21 15.98 19.43 60,334,553 17.302 11.36%
2017-02-28 0 20 24.20 24.15 24.20 675,803,356 16.36 16.32 16.36 15.07 17.00 42,569,359 15.875 4.99%
2017-01-27 0 19 23.05 23.05 23.15 512,547,882 15.58 15.58 15.65 15.34 16.36 32,222,599 15.906 -4.16%
2016-12-30 0 20 24.05 24.00 24.05 824,139,878 16.25 16.22 16.25 14.67 16.69 53,160,380 15.503 1.91%
2016-11-30 0 22 23.60 23.55 23.60 2,582,566,303 15.95 15.92 15.95 14.84 16.73 163,640,028 15.782 4.66%
2016-10-31 0 19 22.55 22.50 22.55 1,441,909,985 15.24 15.21 15.24 14.29 16.39 92,665,415 15.560 6.37%
2016-09-30 0 21 21.20 21.20 21.25 656,617,463 14.33 14.33 14.36 13.41 14.84 46,653,205 14.074 3.92%
2016-08-31 0 22 20.40 20.40 20.45 1,111,004,807 13.79 13.79 13.82 13.25 16.09 76,968,063 14.435 4.08%
2016-07-29 0 20 19.60 19.60 19.64 729,887,980 13.25 13.25 13.27 11.60 13.75 56,771,368 12.857 9.13%
2016-06-30 0 21 17.96 17.94 18.00 433,560,762 12.14 12.12 12.17 11.50 12.61 36,098,707 12.010 4.05%
2016-05-31 0 21 18.12 18.12 18.18 268,814,264 11.67 11.67 11.70 10.79 11.83 23,880,644 11.257 3.19%
2016-04-29 0 20 17.56 17.54 17.56 448,041,567 11.31 11.29 11.31 11.09 12.55 37,926,506 11.813 -6.40%
2016-03-31 0 21 18.76 18.72 18.78 626,171,722 12.08 12.05 12.09 9.515 12.23 55,769,611 11.228 21.35%
2016-02-29 0 18 15.46 15.46 15.48 405,133,349 9.953 9.953 9.966 9.335 11.03 39,350,884 10.295 -1.53%
2016-01-29 0 20 15.70 15.60 15.70 751,860,724 10.11 10.04 10.11 9.747 12.10 71,535,175 10.510 -15.95%
2015-12-31 0 22 18.68 18.64 18.76 597,752,197 12.03 12.00 12.08 10.75 12.81 50,718,390 11.786 7.11%
2015-11-30 0 21 17.44 17.40 17.56 741,588,399 11.23 11.20 11.31 10.51 11.97 64,919,197 11.423 5.19%
2015-10-30 0 20 16.58 16.50 16.58 855,147,910 10.67 10.62 10.67 9.709 11.27 81,570,725 10.484 12.48%
2015-09-30 0 20 14.74 14.62 14.74 770,646,669 9.490 9.412 9.490 8.666 9.850 83,289,736 9.2526 2.93%
2015-08-31 0 21 14.32 14.26 14.40 425,874,917 9.219 9.181 9.271 7.829 11.20 44,285,541 9.6166 -13.21%
2015-07-31 0 22 16.50 16.32 16.50 994,827,074 10.62 10.51 10.62 9.606 12.44 88,355,420 11.259 -13.07%
2015-06-30 0 22 18.98 18.98 19.12 707,707,491 12.22 12.22 12.31 11.34 14.49 52,422,039 13.500 -14.12%
2015-05-29 0 19 22.10 21.60 22.20 474,541,758 14.23 13.91 14.29 11.91 14.71 37,134,549 12.779 13.68%
2015-04-30 0 19 19.44 19.36 19.50 2,595,771,904 12.52 12.46 12.55 11.33 12.85 213,957,262 12.132 2.32%
2015-03-31 0 1 19.00 19.00 19.02 3,242,294,617 12.23 12.23 12.25 12.04 12.54 265,808,113 12.198

Webb-site Database - Powered By Linux Group

Back to top