Fuyao Glass Industry Group Co., Ltd. (HKG:3606)
Hong Kong · Delayed Price · Currency is HKD 74.20
-0.45 (-0.60%)
Sep 10, 2025, 1:24 PM HKT
HKG:3606 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 73.00 | 75.45 | 72.20 | 74.80 | 74.80 | 2.47% | 3,605,599 |
| 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 |
| Jul 22, 2025 | 59.60 | 60.00 | 59.15 | 59.70 | 59.70 | 0.17% | 2,515,099 |
| Jul 21, 2025 | 60.05 | 60.35 | 58.95 | 59.60 | 59.60 | -0.25% | 1,355,956 |
| Jul 18, 2025 | 60.20 | 61.15 | 59.30 | 59.75 | 59.75 | 0.08% | 2,056,438 |
| Jul 17, 2025 | 57.65 | 60.10 | 57.55 | 59.70 | 59.70 | 4.01% | 4,019,771 |
| Jul 16, 2025 | 57.70 | 58.45 | 57.20 | 57.40 | 57.40 | 0.26% | 1,869,225 |
| Jul 15, 2025 | 57.80 | 58.20 | 56.65 | 57.25 | 57.25 | -0.95% | 1,952,658 |
| Jul 14, 2025 | 57.80 | 57.95 | 57.00 | 57.80 | 57.80 | 0.26% | 1,049,069 |
| Jul 11, 2025 | 56.05 | 58.10 | 56.05 | 57.65 | 57.65 | 2.40% | 3,460,294 |
| Jul 10, 2025 | 56.70 | 57.00 | 56.20 | 56.30 | 56.30 | -0.71% | 2,034,926 |
| Jul 9, 2025 | 57.00 | 57.00 | 56.10 | 56.70 | 56.70 | -0.53% | 997,964 |
| Jul 8, 2025 | 57.90 | 57.90 | 56.70 | 57.00 | 57.00 | -0.87% | 1,435,303 |
| Jul 7, 2025 | 57.20 | 57.90 | 56.80 | 57.50 | 57.50 | 0.52% | 811,913 |
| Jul 4, 2025 | 56.90 | 57.55 | 56.45 | 57.20 | 57.20 | 0.53% | 1,200,016 |
| Jul 3, 2025 | 55.95 | 57.00 | 55.95 | 56.90 | 56.90 | 0.80% | 935,322 |
| Jul 2, 2025 | 55.75 | 57.30 | 55.75 | 56.45 | 56.45 | 0.71% | 1,877,149 |