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
2025-12-24 0 18 67.05 66.60 67.05 2,054,776,248 67.05 66.60 67.05 64.10 69.00 31,015,936 66.249 -0.45%
2025-11-28 0 20 67.35 67.35 67.40 2,599,274,350 67.35 67.35 67.40 64.85 72.50 38,077,507 68.263 -2.88%
2025-10-31 0 20 69.35 69.35 69.55 3,515,132,937 69.35 69.35 69.55 67.20 84.90 49,472,131 71.053 -10.28%
2025-09-30 0 22 78.30 78.25 78.30 4,269,999,426 77.29 77.25 77.29 67.18 78.97 57,738,360 73.954 13.81%
2025-08-29 0 21 68.80 68.75 68.80 5,759,595,029 67.92 67.87 67.92 54.59 70.58 91,242,938 63.124 21.23%
2025-07-31 0 22 56.75 56.75 56.80 2,544,424,103 56.02 56.02 56.07 54.59 60.36 44,552,934 57.110 1.25%
2025-06-30 0 21 56.05 56.00 56.05 2,570,549,059 55.33 55.28 55.33 53.75 58.14 45,920,258 55.979 0.00%
2025-05-30 0 20 56.05 56.05 56.10 2,369,560,395 55.33 55.33 55.38 50.97 59.23 43,343,595 54.669 5.97%
2025-04-30 0 19 54.85 54.80 54.85 3,697,570,488 52.21 52.16 52.21 42.12 53.64 76,774,577 48.161 -1.17%
2025-03-31 0 21 55.50 55.50 55.55 4,117,584,054 52.83 52.83 52.88 48.12 56.78 78,508,857 52.447 4.91%
2025-02-28 0 20 52.90 52.60 52.90 2,735,247,335 50.35 50.07 50.35 47.88 52.92 54,060,739 50.596 0.76%
2025-01-28 0 19 52.50 52.50 52.60 2,021,134,977 49.97 49.97 50.07 48.07 53.16 40,276,619 50.181 -6.17%
2024-12-31 0 20 55.95 55.60 55.95 1,508,711,750 53.26 52.92 53.26 48.64 53.73 29,342,161 51.418 6.88%
2024-11-29 0 21 52.35 52.35 52.45 2,324,634,694 49.83 49.83 49.93 48.55 54.54 45,278,359 51.341 -5.08%
2024-10-31 0 21 55.15 55.15 55.20 3,687,108,509 52.50 52.50 52.54 47.45 56.07 70,504,044 52.296 5.55%
2024-09-30 0 19 52.25 52.20 52.25 2,917,996,697 49.74 49.69 49.74 41.69 50.26 63,109,332 46.237 17.28%
2024-08-30 0 22 44.55 44.55 44.85 2,156,444,044 42.41 42.41 42.69 36.55 43.26 53,726,869 40.137 9.19%
2024-07-31 0 22 40.80 40.80 40.85 3,258,173,954 38.84 38.84 38.88 38.03 45.64 77,995,120 41.774 -10.03%
2024-06-28 0 19 45.35 45.30 45.35 1,338,670,700 43.17 43.12 43.17 40.50 44.12 31,571,030 42.402 2.72%
2024-05-31 0 21 44.15 44.10 44.15 2,457,215,774 42.03 41.98 42.03 41.26 46.38 56,291,670 43.651 -3.13%
2024-04-30 0 20 47.05 47.00 47.05 2,109,233,475 43.38 43.34 43.38 36.51 44.26 53,195,940 39.650 19.42%
2024-03-28 0 20 39.40 39.40 39.50 2,200,688,722 36.33 36.33 36.42 34.67 38.73 60,356,501 36.462 0.38%
2024-02-29 0 19 39.25 39.25 39.30 1,356,839,643 36.19 36.19 36.24 32.23 36.47 39,207,114 34.607 11.19%
2024-01-31 0 22 35.30 35.25 35.30 1,827,534,158 32.55 32.50 32.55 31.72 37.07 52,815,874 34.602 -7.11%
2023-12-29 0 19 38.00 37.90 38.00 1,080,596,053 35.04 34.95 35.04 32.09 35.27 31,959,946 33.811 3.68%
2023-11-30 0 22 36.65 36.60 36.65 1,305,031,066 33.79 33.75 33.79 31.07 34.49 39,250,707 33.249 2.81%
2023-10-31 0 20 35.65 35.65 35.70 1,125,710,275 32.87 32.87 32.92 31.81 35.36 33,227,441 33.879 -0.70%
2023-09-29 0 19 35.90 35.85 35.90 1,394,161,054 33.10 33.06 33.10 32.13 34.90 41,587,410 33.524 1.13%
2023-08-31 0 23 35.50 35.50 35.70 1,752,848,370 32.73 32.73 32.92 31.03 33.52 54,211,602 32.333 2.60%
2023-07-31 0 20 34.60 34.60 34.65 1,171,439,695 31.90 31.90 31.95 28.45 32.73 38,636,663 30.319 6.79%
2023-06-30 0 21 32.40 32.25 32.40 1,073,418,956 29.87 29.74 29.87 25.96 30.52 37,814,114 28.387 13.68%
2023-05-31 0 21 28.50 28.50 28.60 1,037,248,446 26.28 26.28 26.37 25.91 28.60 37,870,235 27.390 -6.11%
2023-04-28 0 17 31.80 31.80 31.85 1,276,848,061 27.99 27.99 28.03 27.15 30.50 44,379,971 28.771 -7.02%
2023-03-31 0 23 34.20 34.15 34.20 1,401,243,009 30.10 30.06 30.10 28.78 32.83 46,662,036 30.030 -2.70%
2023-02-28 0 20 35.15 35.15 35.20 1,319,634,764 30.94 30.94 30.98 30.80 35.03 40,080,299 32.925 -8.82%
2023-01-31 0 18 38.55 38.50 38.55 1,796,822,257 33.93 33.89 33.93 28.30 35.07 56,708,480 31.685 17.71%
2022-12-30 0 20 32.75 32.75 32.80 1,589,818,542 28.82 28.82 28.87 28.34 31.29 53,855,910 29.520 -3.96%
2022-11-30 0 22 34.10 34.05 34.10 1,388,197,147 30.01 29.97 30.01 25.13 30.54 48,349,377 28.712 21.14%
2022-10-31 0 20 28.15 28.15 28.20 1,475,344,673 24.78 24.78 24.82 24.51 29.62 55,055,149 26.798 -11.20%
2022-09-30 0 21 31.70 31.70 31.75 1,988,387,115 27.90 27.90 27.94 27.59 34.33 62,757,340 31.684 -15.47%
2022-08-31 0 23 37.50 37.30 37.50 2,528,783,664 33.01 32.83 33.01 30.45 34.59 78,095,879 32.381 -1.70%
2022-07-29 0 20 38.15 38.10 38.15 1,939,096,423 33.58 33.53 33.58 32.57 35.91 56,362,212 34.404 -4.15%
2022-06-30 0 21 39.80 39.75 39.80 3,600,339,244 35.03 34.99 35.03 33.01 37.36 101,697,349 35.402 4.46%
2022-05-31 0 20 38.10 38.05 38.10 2,890,813,431 33.53 33.49 33.53 25.70 33.80 95,198,004 30.366 21.06%
2022-04-29 0 18 32.60 32.50 32.60 2,135,687,828 27.70 27.61 27.70 22.56 28.63 83,441,569 25.595 1.24%
2022-03-31 0 23 32.20 32.10 32.20 4,172,221,378 27.36 27.27 27.36 21.84 34.11 159,327,341 26.186 -15.71%
2022-02-28 0 17 38.20 38.20 38.25 1,625,036,352 32.46 32.46 32.50 32.20 37.30 46,500,236 34.947 -8.83%
2022-01-31 0 21 41.90 41.90 41.95 2,078,461,634 35.60 35.60 35.64 32.12 39.26 57,751,108 35.990 3.97%
2021-12-31 0 22 40.30 40.25 40.30 2,182,456,128 34.24 34.20 34.24 31.82 37.13 62,448,018 34.948 -6.17%
2021-11-30 0 22 42.95 42.90 42.95 2,720,007,967 36.49 36.45 36.49 35.90 39.89 71,566,030 38.007 -4.34%
2021-10-29 0 18 44.90 44.85 44.90 2,986,166,780 38.15 38.11 38.15 31.31 41.12 81,916,202 36.454 7.80%
2021-09-30 0 21 41.65 41.55 41.65 2,866,392,497 35.39 35.30 35.39 33.77 41.21 76,951,363 37.249 -13.05%
2021-08-31 0 22 47.90 47.75 47.90 5,565,602,666 40.70 40.57 40.70 37.05 49.66 131,392,847 42.358 -3.04%
2021-07-30 0 21 49.40 49.35 49.40 5,237,283,387 41.97 41.93 41.97 37.17 46.90 121,593,355 43.072 -8.13%
2021-06-30 0 21 54.70 54.60 54.70 4,893,579,417 45.69 45.61 45.69 38.67 48.61 110,532,070 44.273 6.11%
2021-05-31 0 20 51.55 51.50 51.55 5,273,245,634 43.06 43.02 43.06 33.33 43.14 141,350,537 37.306 14.17%
2021-04-30 0 19 45.15 45.15 45.20 3,706,270,840 37.71 37.71 37.75 34.71 41.51 96,788,415 38.293 -2.38%
2021-03-31 0 23 46.25 46.20 46.25 7,284,546,944 38.63 38.59 38.63 31.45 45.52 194,004,691 37.548 -2.84%
2021-02-26 0 18 47.60 47.60 47.65 6,971,484,610 39.76 39.76 39.80 39.42 57.55 149,728,821 46.561 -11.85%
2021-01-29 0 20 54.00 53.95 54.10 7,983,911,666 45.10 45.06 45.19 35.67 51.91 183,084,400 43.608 26.76%
2020-12-31 0 22 42.60 42.50 42.60 3,116,460,053 35.58 35.50 35.58 28.40 36.25 99,119,058 31.442 14.82%
2020-11-30 0 21 37.10 37.10 37.45 4,246,759,001 30.99 30.99 31.28 26.60 34.12 138,040,058 30.765 12.94%
2020-10-30 0 18 32.85 32.80 32.85 2,082,006,911 27.44 27.40 27.44 22.26 28.61 84,977,124 24.501 15.67%
2020-09-30 0 22 28.40 28.30 28.40 1,759,641,025 23.72 23.64 23.72 21.05 24.39 78,152,137 22.516 13.83%
2020-08-31 0 21 24.95 24.95 25.00 1,994,653,902 20.84 20.84 20.88 17.96 22.22 97,308,665 20.498 15.24%
2020-07-31 0 22 21.65 21.60 21.65 2,198,510,581 18.08 18.04 18.08 14.74 19.21 125,912,825 17.461 21.79%
2020-06-30 0 21 18.46 18.44 18.46 887,143,156 14.85 14.83 14.85 13.80 15.75 58,875,014 15.068 8.59%
2020-05-29 0 20 17.00 17.00 17.06 1,064,622,445 13.67 13.67 13.72 12.93 15.06 74,678,662 14.256 -0.58%
2020-04-29 0 19 17.10 17.08 17.10 909,606,061 13.75 13.74 13.75 12.31 14.01 68,626,359 13.254 3.14%
2020-03-31 0 22 16.58 16.56 16.58 1,611,993,855 13.34 13.32 13.34 12.37 18.66 112,524,186 14.326 -25.48%
2020-02-28 0 20 22.25 22.25 22.35 571,380,103 17.90 17.90 17.98 16.89 19.83 30,415,673 18.786 -0.67%
2020-01-31 0 20 22.40 22.35 22.40 719,417,310 18.02 17.98 18.02 17.98 21.11 35,917,407 20.030 -6.08%
2019-12-31 0 20 23.85 23.75 23.85 651,512,712 19.18 19.10 19.18 18.18 19.63 34,197,949 19.051 3.25%
2019-11-29 0 21 23.10 23.00 23.10 1,360,108,098 18.58 18.50 18.58 17.70 19.83 72,083,651 18.868 4.05%
2019-10-31 0 21 22.20 22.15 22.20 515,468,297 17.86 17.82 17.86 16.97 18.34 29,115,702 17.704 2.07%
2019-09-30 0 21 21.75 21.70 21.75 437,336,105 17.49 17.45 17.49 16.89 18.98 24,260,735 18.026 -2.68%
2019-08-30 0 22 22.35 22.20 22.35 526,069,824 17.98 17.86 17.98 15.91 19.06 30,220,734 17.408 -6.49%
2019-07-31 0 22 23.90 23.85 23.90 633,793,010 19.22 19.18 19.22 17.78 20.27 32,730,199 19.364 -1.44%
2019-06-28 0 19 24.25 24.25 24.30 627,439,435 19.51 19.51 19.55 17.53 19.79 33,405,732 18.782 7.67%
2019-05-31 0 21 23.40 23.30 23.40 719,869,627 18.12 18.04 18.12 17.38 21.56 37,662,994 19.113 -15.06%
2019-04-30 0 19 27.55 27.50 27.55 828,597,457 21.33 21.29 21.33 20.71 24.15 37,289,482 22.221 4.55%
2019-03-29 0 21 26.35 26.35 26.40 657,371,422 20.40 20.40 20.44 19.90 22.53 31,297,311 21.004 -6.06%
2019-02-28 0 17 28.05 28.05 28.10 623,463,294 21.71 21.71 21.75 20.82 22.68 28,680,281 21.738 2.94%
2019-01-31 0 22 27.25 27.10 27.25 620,285,326 21.10 20.98 21.10 18.04 21.41 31,153,154 19.911 8.78%
2018-12-31 0 19 25.05 25.05 25.20 419,447,326 19.39 19.39 19.51 17.96 19.97 21,977,230 19.086 3.73%
2018-11-30 0 22 24.15 24.15 24.20 669,333,515 18.70 18.70 18.73 17.61 20.13 35,565,381 18.820 4.32%
2018-10-31 0 21 23.15 23.10 23.15 971,514,941 17.92 17.88 17.92 16.61 21.61 51,029,782 19.038 -16.93%
2018-09-28 0 19 28.45 28.30 28.45 784,951,924 21.57 21.46 21.57 18.92 22.22 38,170,795 20.564 -1.73%
2018-08-31 0 23 28.95 28.85 28.95 1,133,047,686 21.95 21.88 21.95 18.39 22.60 54,811,990 20.672 1.76%
2018-07-31 0 21 28.45 28.40 28.45 875,725,123 21.57 21.54 21.57 19.56 21.99 41,941,776 20.880 7.36%
2018-06-29 0 20 26.50 26.50 26.60 1,073,241,783 20.10 20.10 20.17 19.56 22.48 50,274,351 21.348 -5.82%
2018-05-31 0 21 29.05 29.00 29.05 1,192,107,467 21.34 21.30 21.34 19.43 22.58 56,953,447 20.931 7.39%
2018-04-30 0 19 27.05 27.05 27.10 934,951,282 19.87 19.87 19.90 19.28 23.36 43,552,852 21.467 -10.58%
2018-03-29 0 21 30.25 30.10 30.25 867,562,880 22.22 22.11 22.22 21.48 24.90 37,645,888 23.045 -3.66%
2018-02-28 0 18 31.40 31.40 31.45 1,061,384,491 23.06 23.06 23.10 20.97 24.71 46,373,328 22.888 -5.28%
2018-01-31 0 22 33.15 33.15 33.25 1,522,422,473 24.35 24.35 24.42 23.36 25.71 62,296,685 24.438 0.61%
2017-12-29 0 19 32.95 32.95 33.00 678,379,514 24.20 24.20 24.24 21.19 24.60 29,904,472 22.685 9.83%
2017-11-30 0 22 30.00 30.00 30.10 1,235,207,152 22.03 22.03 22.11 21.56 24.13 53,841,450 22.942 1.01%
2017-10-31 0 20 29.70 29.70 29.85 854,410,901 21.81 21.81 21.92 20.20 23.32 39,614,683 21.568 4.76%
2017-09-29 0 21 28.35 28.25 28.35 1,240,952,460 20.82 20.75 20.82 17.92 21.48 61,805,959 20.078 13.63%
2017-08-31 0 22 24.95 24.95 25.05 1,169,033,840 18.32 18.32 18.40 17.81 20.05 61,844,071 18.903 -6.38%
2017-07-31 0 21 26.65 26.50 26.65 1,266,633,716 19.57 19.46 19.57 19.10 22.03 62,723,442 20.194 -10.87%
2017-06-30 0 22 29.90 29.80 29.90 1,015,025,128 21.96 21.89 21.96 21.37 23.58 45,862,698 22.132 1.87%
2017-05-31 0 20 29.35 29.25 29.35 1,317,506,039 21.56 21.48 21.56 18.34 22.03 65,101,284 20.238 13.47%
2017-04-28 0 17 27.50 27.50 27.55 632,330,029 19.00 19.00 19.03 17.37 19.69 34,140,771 18.521 2.04%
2017-03-31 0 23 26.95 26.85 26.95 1,043,899,547 18.62 18.55 18.62 16.34 19.86 59,028,155 17.685 11.36%
2017-02-28 0 20 24.20 24.15 24.20 675,803,356 16.72 16.68 16.72 15.41 17.37 41,647,623 16.227 4.99%
2017-01-27 0 19 23.05 23.05 23.15 512,547,882 15.92 15.92 15.99 15.68 16.72 31,524,897 16.259 -4.16%
2016-12-30 0 20 24.05 24.00 24.05 824,139,878 16.61 16.58 16.61 14.99 17.06 52,009,321 15.846 1.91%
2016-11-30 0 22 23.60 23.55 23.60 2,582,566,303 16.30 16.27 16.30 15.16 17.10 160,096,801 16.131 4.66%
2016-10-31 0 19 22.55 22.50 22.55 1,441,909,985 15.58 15.54 15.58 14.61 16.75 90,658,971 15.905 6.37%
2016-09-30 0 21 21.20 21.20 21.25 656,617,463 14.65 14.65 14.68 13.71 15.16 45,643,043 14.386 3.92%
2016-08-31 0 22 20.40 20.40 20.45 1,111,004,807 14.09 14.09 14.13 13.54 16.44 75,301,507 14.754 4.08%
2016-07-29 0 20 19.60 19.60 19.64 729,887,980 13.54 13.54 13.57 11.85 14.06 55,542,122 13.141 9.13%
2016-06-30 0 21 17.96 17.94 18.00 433,560,762 12.41 12.39 12.43 11.76 12.89 35,317,078 12.276 4.05%
2016-05-31 0 21 18.12 18.12 18.18 268,814,264 11.92 11.92 11.96 11.03 12.10 23,363,567 11.506 3.19%
2016-04-29 0 20 17.56 17.54 17.56 448,041,567 11.56 11.54 11.56 11.33 12.83 37,105,300 12.075 -6.40%
2016-03-31 0 21 18.76 18.72 18.78 626,171,722 12.35 12.32 12.36 9.726 12.50 54,562,056 11.476 21.35%
2016-02-29 0 18 15.46 15.46 15.48 405,133,349 10.17 10.17 10.19 9.542 11.28 38,498,836 10.523 -1.53%
2016-01-29 0 20 15.70 15.60 15.70 751,860,724 10.33 10.27 10.33 9.963 12.37 69,986,255 10.743 -15.95%
2015-12-31 0 22 18.68 18.64 18.76 597,752,197 12.29 12.27 12.35 10.99 13.10 49,620,206 12.047 7.11%
2015-11-30 0 21 17.44 17.40 17.56 741,588,399 11.48 11.45 11.56 10.74 12.24 63,513,530 11.676 5.19%
2015-10-30 0 20 16.58 16.50 16.58 855,147,910 10.91 10.86 10.91 9.923 11.52 79,804,509 10.716 12.48%
2015-09-30 0 20 14.74 14.62 14.74 770,646,669 9.700 9.621 9.700 8.857 10.07 81,486,299 9.4574 2.93%
2015-08-31 0 21 14.32 14.26 14.40 425,874,917 9.423 9.384 9.476 8.002 11.45 43,326,645 9.8294 -13.21%
2015-07-31 0 22 16.50 16.32 16.50 994,827,074 10.86 10.74 10.86 9.818 12.71 86,442,298 11.509 -13.07%
2015-06-30 0 22 18.98 18.98 19.12 707,707,491 12.49 12.49 12.58 11.59 14.81 51,286,967 13.799 -14.12%
2015-05-29 0 19 22.10 21.60 22.20 474,541,758 14.54 14.21 14.61 12.17 15.04 36,330,491 13.062 13.68%
2015-04-30 0 19 19.44 19.36 19.50 2,595,771,904 12.79 12.74 12.83 11.58 13.13 209,324,538 12.401 2.32%
2015-03-31 0 1 19.00 19.00 19.02 3,242,294,617 12.50 12.50 12.52 12.31 12.82 260,052,684 12.468

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top