Flat Glass Group Co., Ltd. (HKG:6865)
Hong Kong · Delayed Price · Currency is HKD 11.66
-0.33 (-2.75%)
Sep 10, 2025, 1:44 PM HKT
Flat Glass Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 11.94 | 12.33 | 11.85 | 11.99 | 11.99 | -0.58% | 6,764,832 |
| Sep 8, 2025 | 12.25 | 12.39 | 11.83 | 12.06 | 12.06 | -1.15% | 10,453,924 |
| Sep 5, 2025 | 11.38 | 12.48 | 11.18 | 12.20 | 12.20 | 9.03% | 32,527,308 |
| Sep 4, 2025 | 10.58 | 11.45 | 10.53 | 11.19 | 11.19 | 5.67% | 24,452,358 |
| Sep 3, 2025 | 10.68 | 10.90 | 10.50 | 10.59 | 10.59 | 0.19% | 4,360,676 |
| Sep 2, 2025 | 10.68 | 10.99 | 10.30 | 10.57 | 10.57 | -0.84% | 8,063,170 |
| Sep 1, 2025 | 10.63 | 10.78 | 10.28 | 10.66 | 10.66 | 1.33% | 8,848,000 |
| Aug 29, 2025 | 10.39 | 10.85 | 10.16 | 10.52 | 10.52 | 1.35% | 7,741,000 |
| Aug 28, 2025 | 10.01 | 10.49 | 9.75 | 10.38 | 10.38 | 2.27% | 12,975,000 |
| Aug 27, 2025 | 10.54 | 10.74 | 10.11 | 10.15 | 10.15 | -3.52% | 6,834,000 |
| Aug 26, 2025 | 10.52 | 10.82 | 10.32 | 10.52 | 10.52 | -0.09% | 6,443,150 |
| Aug 25, 2025 | 10.30 | 10.64 | 10.30 | 10.53 | 10.53 | 2.43% | 6,457,000 |
| Aug 22, 2025 | 10.21 | 10.47 | 10.19 | 10.28 | 10.28 | 0.59% | 3,942,000 |
| Aug 21, 2025 | 10.26 | 10.32 | 10.15 | 10.22 | 10.22 | -0.39% | 4,035,302 |
| Aug 20, 2025 | 10.29 | 10.55 | 10.16 | 10.26 | 10.26 | 0.59% | 5,843,057 |
| Aug 19, 2025 | 10.71 | 10.71 | 10.15 | 10.20 | 10.20 | -3.86% | 11,797,000 |
| Aug 18, 2025 | 10.75 | 11.15 | 10.52 | 10.61 | 10.61 | -0.66% | 10,067,000 |
| Aug 15, 2025 | 10.10 | 10.97 | 10.10 | 10.68 | 10.68 | 4.91% | 20,265,100 |
| Aug 14, 2025 | 10.36 | 10.40 | 10.04 | 10.18 | 10.18 | -1.74% | 9,395,000 |
| Aug 13, 2025 | 10.32 | 10.43 | 10.27 | 10.36 | 10.36 | 0.39% | 3,717,070 |
| Aug 12, 2025 | 10.48 | 10.48 | 10.17 | 10.32 | 10.32 | -1.90% | 5,932,169 |
| Aug 11, 2025 | 10.29 | 10.75 | 10.27 | 10.52 | 10.52 | 3.14% | 9,603,000 |
| Aug 8, 2025 | 10.20 | 10.54 | 10.15 | 10.20 | 10.20 | -0.78% | 6,973,000 |
| Aug 7, 2025 | 10.44 | 10.59 | 10.08 | 10.28 | 10.28 | -0.96% | 4,493,999 |
| Aug 6, 2025 | 10.46 | 10.46 | 10.28 | 10.38 | 10.38 | -0.19% | 3,906,654 |
| Aug 5, 2025 | 10.62 | 10.64 | 10.24 | 10.40 | 10.40 | -0.29% | 5,530,091 |
| Aug 4, 2025 | 10.66 | 10.66 | 10.36 | 10.43 | 10.43 | -2.16% | 6,853,528 |
| Aug 1, 2025 | 10.14 | 11.12 | 10.14 | 10.66 | 10.66 | 4.31% | 15,315,000 |
| Jul 31, 2025 | 10.62 | 10.72 | 10.06 | 10.22 | 10.22 | -5.37% | 15,221,000 |
| Jul 30, 2025 | 11.22 | 11.28 | 10.70 | 10.80 | 10.80 | -3.74% | 11,780,000 |
| Jul 29, 2025 | 10.72 | 11.38 | 10.54 | 11.22 | 11.22 | 4.47% | 9,350,657 |
| Jul 28, 2025 | 10.74 | 11.36 | 10.46 | 10.74 | 10.74 | -2.01% | 10,884,000 |
| Jul 25, 2025 | 11.64 | 11.76 | 10.88 | 10.96 | 10.96 | -3.01% | 16,046,000 |
| Jul 24, 2025 | 10.52 | 11.50 | 10.42 | 11.30 | 11.30 | 7.41% | 18,553,764 |
| Jul 23, 2025 | 10.80 | 11.12 | 10.34 | 10.52 | 10.52 | -1.50% | 15,508,000 |
| Jul 22, 2025 | 10.32 | 10.82 | 9.99 | 10.68 | 10.68 | 3.89% | 20,339,000 |
| Jul 21, 2025 | 10.10 | 10.40 | 9.96 | 10.28 | 10.28 | 3.32% | 10,140,000 |
| Jul 18, 2025 | 10.20 | 10.26 | 9.86 | 9.95 | 9.95 | -1.09% | 10,684,000 |
| Jul 17, 2025 | 10.12 | 10.32 | 9.73 | 10.06 | 10.06 | 0.40% | 14,583,000 |
| Jul 16, 2025 | 9.96 | 10.14 | 9.84 | 10.02 | 10.02 | -0.20% | 6,241,338 |
| Jul 15, 2025 | 10.28 | 10.32 | 9.78 | 10.04 | 10.04 | -2.90% | 14,395,338 |
| Jul 14, 2025 | 10.36 | 10.76 | 10.28 | 10.34 | 10.34 | -0.19% | 9,709,000 |
| Jul 11, 2025 | 10.74 | 10.96 | 10.24 | 10.36 | 10.36 | -3.54% | 13,519,000 |
| Jul 10, 2025 | 10.50 | 11.04 | 10.34 | 10.74 | 10.74 | 1.32% | 16,986,000 |
| Jul 9, 2025 | 10.58 | 11.14 | 10.22 | 10.60 | 10.60 | 0.95% | 26,961,400 |
| Jul 8, 2025 | 9.80 | 10.68 | 9.48 | 10.50 | 10.50 | 8.58% | 32,641,000 |
| Jul 7, 2025 | 10.06 | 10.06 | 9.57 | 9.67 | 9.67 | -3.88% | 10,734,050 |
| Jul 4, 2025 | 10.18 | 10.30 | 9.61 | 10.06 | 10.06 | 2.65% | 16,880,000 |
| Jul 3, 2025 | 9.67 | 9.92 | 9.50 | 9.80 | 9.80 | 0.20% | 23,999,570 |
| Jul 2, 2025 | 9.00 | 10.14 | 8.89 | 9.78 | 9.78 | 11.01% | 65,379,796 |