Fuyao Glass Industry Group Co., Ltd. (HKG:3606)
Hong Kong · Delayed Price · Currency is HKD 78.30
+1.70 (2.22%)
Sep 30, 2025, 4:08 PM HKT
HKG:3606 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 77.00 | 78.60 | 76.30 | 78.30 | 78.30 | 2.22% | 2,576,351 |
| Sep 29, 2025 | 75.60 | 77.00 | 75.60 | 76.60 | 76.60 | 1.06% | 1,585,566 |
| Sep 26, 2025 | 76.75 | 77.40 | 75.00 | 75.80 | 75.80 | -2.32% | 2,057,743 |
| Sep 25, 2025 | 77.00 | 78.70 | 76.75 | 77.60 | 77.60 | 0.39% | 2,345,708 |
| Sep 24, 2025 | 77.00 | 77.75 | 76.50 | 77.30 | 77.30 | 0.65% | 1,293,979 |
| Sep 23, 2025 | 77.40 | 78.00 | 76.05 | 76.80 | 76.80 | -0.84% | 827,249 |
| Sep 22, 2025 | 78.75 | 78.75 | 76.65 | 77.45 | 77.45 | -1.78% | 1,597,063 |
| Sep 19, 2025 | 76.25 | 79.50 | 76.25 | 78.85 | 78.85 | 1.09% | 2,643,182 |
| Sep 18, 2025 | 79.80 | 80.00 | 76.95 | 78.00 | 78.00 | -1.64% | 3,371,898 |
| Sep 17, 2025 | 75.00 | 79.70 | 75.00 | 79.30 | 79.30 | 4.27% | 4,317,052 |
| Sep 16, 2025 | 75.30 | 76.65 | 75.00 | 76.05 | 76.05 | 1.81% | 3,244,244 |
| Sep 15, 2025 | 74.00 | 75.00 | 73.95 | 74.70 | 74.70 | 0.07% | 2,471,844 |
| Sep 12, 2025 | 74.80 | 75.50 | 74.05 | 74.65 | 74.65 | -0.27% | 2,582,104 |
| Sep 11, 2025 | 75.00 | 75.80 | 73.90 | 74.85 | 74.85 | 1.15% | 2,379,597 |
| Sep 10, 2025 | 74.65 | 74.65 | 72.90 | 74.00 | 74.00 | -0.87% | 1,538,940 |
| Sep 9, 2025 | 73.00 | 75.45 | 72.20 | 74.65 | 74.65 | 2.26% | 4,431,199 |
| Sep 8, 2025 | 71.70 | 73.20 | 71.70 | 73.00 | 73.00 | 1.96% | 2,060,843 |
| Sep 5, 2025 | 70.60 | 72.25 | 70.50 | 71.60 | 71.60 | 1.06% | 2,660,998 |
| Sep 4, 2025 | 74.50 | 74.50 | 70.20 | 70.85 | 70.85 | -2.88% | 3,324,874 |
| Sep 3, 2025 | 70.60 | 73.65 | 70.60 | 72.95 | 72.95 | 4.36% | 5,669,984 |
| Sep 2, 2025 | 68.55 | 70.55 | 68.50 | 69.90 | 69.90 | 1.97% | 1,731,877 |
| Sep 1, 2025 | 68.05 | 69.95 | 68.05 | 68.55 | 68.55 | -0.36% | 2,340,736 |
| Aug 29, 2025 | 68.00 | 70.25 | 68.00 | 68.80 | 68.80 | -0.29% | 2,293,375 |
| Aug 28, 2025 | 70.00 | 70.00 | 67.80 | 69.00 | 69.00 | -0.79% | 2,935,293 |
| Aug 27, 2025 | 69.50 | 71.50 | 69.20 | 69.55 | 69.55 | -0.29% | 5,185,898 |
| Aug 26, 2025 | 68.45 | 70.40 | 67.50 | 69.75 | 69.75 | 2.27% | 5,605,132 |
| Aug 25, 2025 | 67.30 | 68.45 | 65.30 | 68.20 | 68.20 | 1.41% | 4,914,823 |
| Aug 22, 2025 | 69.35 | 69.35 | 65.90 | 67.25 | 67.25 | -2.25% | 5,611,815 |
| Aug 21, 2025 | 68.20 | 68.90 | 67.15 | 68.80 | 68.80 | 1.93% | 7,374,671 |
| Aug 20, 2025 | 60.40 | 69.25 | 60.20 | 67.50 | 67.50 | 15.19% | 24,560,353 |
| Aug 19, 2025 | 57.70 | 58.95 | 57.00 | 58.60 | 58.60 | 1.47% | 4,310,115 |
| Aug 18, 2025 | 56.80 | 58.75 | 56.75 | 57.75 | 57.75 | 1.76% | 3,831,101 |
| Aug 15, 2025 | 56.35 | 56.85 | 55.55 | 56.75 | 56.75 | 0.27% | 1,768,030 |
| Aug 14, 2025 | 56.60 | 56.70 | 55.45 | 56.60 | 56.60 | - | 5,000,953 |
| Aug 13, 2025 | 56.00 | 56.90 | 56.00 | 56.60 | 56.60 | 1.16% | 2,671,086 |
| Aug 12, 2025 | 56.00 | 56.10 | 55.30 | 55.95 | 55.95 | -0.44% | 2,778,274 |
| Aug 11, 2025 | 56.65 | 57.25 | 55.75 | 56.20 | 56.20 | -0.79% | 2,228,284 |
| Aug 8, 2025 | 56.55 | 57.00 | 56.30 | 56.65 | 56.65 | - | 974,537 |
| Aug 7, 2025 | 56.65 | 56.85 | 55.85 | 56.65 | 56.65 | 0.09% | 1,659,937 |
| Aug 6, 2025 | 57.15 | 57.20 | 56.35 | 56.60 | 56.60 | -0.96% | 1,368,510 |
| Aug 5, 2025 | 56.10 | 57.60 | 55.75 | 57.15 | 57.15 | 1.33% | 1,950,591 |
| Aug 4, 2025 | 56.15 | 56.70 | 55.80 | 56.40 | 56.40 | 0.18% | 1,549,355 |
| Aug 1, 2025 | 56.05 | 57.00 | 56.00 | 56.30 | 56.30 | -0.79% | 1,528,496 |
| Jul 31, 2025 | 56.65 | 57.40 | 55.30 | 56.75 | 56.75 | -0.26% | 2,368,956 |
| Jul 30, 2025 | 56.85 | 58.00 | 56.35 | 56.90 | 56.90 | - | 2,027,109 |
| Jul 29, 2025 | 56.15 | 57.35 | 56.15 | 56.90 | 56.90 | -0.44% | 1,884,644 |
| Jul 28, 2025 | 58.25 | 58.40 | 56.45 | 57.15 | 57.15 | -1.38% | 1,860,391 |
| Jul 25, 2025 | 59.15 | 59.65 | 57.40 | 57.95 | 57.95 | -1.95% | 3,189,642 |
| Jul 24, 2025 | 58.75 | 59.35 | 58.30 | 59.10 | 59.10 | -0.59% | 2,440,959 |
| Jul 23, 2025 | 59.75 | 60.65 | 58.70 | 59.45 | 59.45 | -0.42% | 2,670,095 |