Flat Glass Group Co., Ltd. (HKG:6865)
Hong Kong · Delayed Price · Currency is HKD 7.86
-0.11 (-1.38%)
May 27, 2026, 4:09 PM HKT
Flat Glass Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 7.92 | 8.16 | 7.79 | 7.86 | 7.86 | -1.38% | 3,629,480 |
| May 26, 2026 | 8.02 | 8.16 | 7.93 | 7.97 | 7.97 | -2.33% | 3,020,056 |
| May 22, 2026 | 8.10 | 8.23 | 7.82 | 8.16 | 8.16 | 2.13% | 6,872,178 |
| May 21, 2026 | 7.99 | 8.10 | 7.89 | 7.99 | 7.99 | 0.88% | 7,521,572 |
| May 20, 2026 | 8.07 | 8.07 | 7.83 | 7.92 | 7.92 | -1.86% | 5,937,000 |
| May 19, 2026 | 8.05 | 8.12 | 7.86 | 8.07 | 8.07 | 0.88% | 5,549,230 |
| May 18, 2026 | 8.20 | 8.20 | 7.92 | 8.00 | 8.00 | -3.03% | 7,060,000 |
| May 15, 2026 | 8.33 | 8.42 | 8.11 | 8.25 | 8.25 | -0.96% | 7,704,832 |
| May 14, 2026 | 8.89 | 8.98 | 8.20 | 8.33 | 8.33 | -3.90% | 14,032,300 |
| May 13, 2026 | 9.01 | 9.13 | 8.82 | 8.84 | 8.67 | -3.60% | 5,955,550 |
| May 12, 2026 | 9.05 | 9.18 | 8.94 | 9.17 | 8.99 | 1.10% | 3,793,574 |
| May 11, 2026 | 9.32 | 9.35 | 9.04 | 9.07 | 8.89 | -2.68% | 2,576,480 |
| May 8, 2026 | 9.47 | 9.47 | 9.01 | 9.32 | 9.14 | -1.17% | 5,371,954 |
| May 7, 2026 | 8.92 | 9.63 | 8.92 | 9.43 | 9.25 | 7.40% | 8,082,722 |
| May 6, 2026 | 8.85 | 8.95 | 8.71 | 8.78 | 8.61 | 0.80% | 4,316,000 |
| May 5, 2026 | 9.00 | 9.00 | 8.61 | 8.71 | 8.54 | -4.07% | 3,201,000 |
| May 4, 2026 | 8.97 | 9.25 | 8.90 | 9.08 | 8.90 | 1.23% | 1,615,000 |
| Apr 30, 2026 | 9.14 | 9.22 | 8.93 | 8.97 | 8.80 | -1.10% | 2,818,500 |
| Apr 29, 2026 | 8.96 | 9.18 | 8.88 | 9.07 | 8.89 | 0.55% | 3,058,000 |
| Apr 28, 2026 | 9.65 | 9.65 | 8.95 | 9.02 | 8.85 | -7.01% | 8,920,000 |
| Apr 27, 2026 | 9.90 | 10.04 | 9.66 | 9.70 | 9.51 | -2.02% | 1,916,152 |
| Apr 24, 2026 | 9.96 | 10.07 | 9.76 | 9.90 | 9.71 | 0.61% | 1,522,292 |
| Apr 23, 2026 | 10.06 | 10.22 | 9.80 | 9.84 | 9.65 | -1.99% | 5,307,152 |
| Apr 22, 2026 | 10.15 | 10.31 | 9.98 | 10.04 | 9.85 | -1.28% | 3,291,000 |
| Apr 21, 2026 | 10.15 | 10.39 | 9.87 | 10.17 | 9.97 | -1.07% | 5,907,000 |
| Apr 20, 2026 | 9.53 | 10.40 | 9.53 | 10.28 | 10.08 | 7.87% | 9,334,220 |
| Apr 17, 2026 | 9.52 | 9.68 | 9.28 | 9.53 | 9.35 | 0.53% | 4,479,000 |
| Apr 16, 2026 | 9.35 | 9.64 | 9.26 | 9.48 | 9.30 | 2.71% | 3,854,251 |
| Apr 15, 2026 | 9.56 | 9.68 | 9.23 | 9.23 | 9.05 | -3.45% | 4,778,000 |
| Apr 14, 2026 | 9.90 | 9.90 | 9.46 | 9.56 | 9.37 | -3.14% | 4,911,000 |
| Apr 13, 2026 | 9.70 | 9.92 | 9.57 | 9.87 | 9.68 | 0.20% | 5,049,000 |
| Apr 10, 2026 | 9.70 | 9.91 | 9.60 | 9.85 | 9.66 | 1.55% | 4,148,000 |
| Apr 9, 2026 | 9.43 | 9.74 | 9.31 | 9.70 | 9.51 | 2.86% | 4,846,000 |
| Apr 8, 2026 | 9.06 | 9.50 | 9.06 | 9.43 | 9.25 | 5.01% | 7,228,000 |
| Apr 2, 2026 | 8.91 | 9.02 | 8.83 | 8.98 | 8.81 | -0.33% | 3,071,000 |
| Apr 1, 2026 | 8.80 | 9.07 | 8.72 | 9.01 | 8.84 | 4.89% | 5,340,000 |
| Mar 31, 2026 | 9.10 | 9.10 | 8.52 | 8.59 | 8.42 | -5.71% | 6,785,394 |
| Mar 30, 2026 | 9.40 | 9.49 | 8.86 | 9.11 | 8.93 | -4.31% | 5,948,000 |
| Mar 27, 2026 | 9.01 | 9.73 | 9.01 | 9.52 | 9.34 | 6.85% | 4,129,000 |
| Mar 26, 2026 | 9.40 | 9.52 | 8.91 | 8.91 | 8.74 | -4.81% | 4,403,000 |
| Mar 25, 2026 | 9.50 | 9.58 | 9.35 | 9.36 | 9.18 | -0.74% | 3,855,788 |
| Mar 24, 2026 | 9.53 | 9.74 | 9.14 | 9.43 | 9.25 | -0.95% | 2,736,000 |
| Mar 23, 2026 | 9.61 | 9.79 | 9.39 | 9.52 | 9.34 | -0.73% | 4,006,000 |
| Mar 20, 2026 | 9.33 | 9.96 | 9.33 | 9.59 | 9.40 | 2.13% | 5,542,000 |
| Mar 19, 2026 | 9.61 | 9.71 | 9.33 | 9.39 | 9.21 | -3.30% | 3,136,874 |
| Mar 18, 2026 | 9.72 | 9.94 | 9.68 | 9.71 | 9.52 | -0.92% | 2,598,000 |
| Mar 17, 2026 | 9.76 | 10.10 | 9.71 | 9.80 | 9.61 | -0.31% | 3,596,762 |
| Mar 16, 2026 | 9.90 | 9.90 | 9.58 | 9.83 | 9.64 | 0.10% | 1,664,968 |
| Mar 13, 2026 | 9.97 | 10.24 | 9.73 | 9.82 | 9.63 | -2.19% | 2,724,110 |
| Mar 12, 2026 | 9.98 | 10.07 | 9.65 | 10.04 | 9.85 | 0.60% | 3,642,000 |