Fuyao Glass Industry Group Co., Ltd. (HKG:3606)
Hong Kong
· Delayed Price · Currency is HKD 60.75
-0.35 (-0.57%)
At close: Mar 9, 2026
HKG:3606 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 60.65 | 60.85 | 58.90 | 59.45 | - | -2.70% | 989,356 |
| Mar 6, 2026 | 60.50 | 61.20 | 59.90 | 61.10 | 61.10 | 0.99% | 1,999,649 |
| Mar 5, 2026 | 61.75 | 61.85 | 60.45 | 60.50 | 60.50 | -0.41% | 2,224,538 |
| Mar 4, 2026 | 62.50 | 62.50 | 60.15 | 60.75 | 60.75 | -2.96% | 2,754,206 |
| Mar 3, 2026 | 63.85 | 64.40 | 62.20 | 62.60 | 62.60 | -1.88% | 1,337,899 |
| Mar 2, 2026 | 64.40 | 65.00 | 63.35 | 63.80 | 63.80 | -1.85% | 1,420,479 |
| Feb 27, 2026 | 64.70 | 65.10 | 63.80 | 65.00 | 65.00 | -0.23% | 3,998,640 |
| Feb 26, 2026 | 65.55 | 65.80 | 64.90 | 65.15 | 65.15 | -0.61% | 1,341,437 |
| Feb 25, 2026 | 65.05 | 66.20 | 65.00 | 65.55 | 65.55 | 0.77% | 1,563,197 |
| Feb 24, 2026 | 64.95 | 65.50 | 63.85 | 65.05 | 65.05 | 0.15% | 1,290,793 |
| Feb 23, 2026 | 63.35 | 65.60 | 63.35 | 64.95 | 64.95 | 3.18% | 1,797,740 |
| Feb 20, 2026 | 63.45 | 63.70 | 62.15 | 62.95 | 62.95 | -0.87% | 2,500,560 |
| Feb 16, 2026 | 63.95 | 64.30 | 63.00 | 63.50 | 63.50 | -1.09% | 772,510 |
| Feb 13, 2026 | 63.00 | 65.00 | 63.00 | 64.20 | 64.20 | 0.71% | 2,166,334 |
| Feb 12, 2026 | 64.30 | 64.75 | 63.50 | 63.75 | 63.75 | -1.85% | 1,880,316 |
| Feb 11, 2026 | 65.00 | 65.40 | 64.30 | 64.95 | 64.95 | -0.08% | 2,015,117 |
| Feb 10, 2026 | 64.20 | 65.50 | 64.05 | 65.00 | 65.00 | 1.09% | 1,422,869 |
| Feb 9, 2026 | 65.45 | 65.70 | 63.65 | 64.30 | 64.30 | -0.85% | 2,743,066 |
| Feb 6, 2026 | 68.25 | 68.75 | 63.80 | 64.85 | 64.85 | -4.14% | 4,233,613 |
| Feb 5, 2026 | 68.00 | 68.55 | 67.15 | 67.65 | 67.65 | -0.51% | 2,643,740 |
| Feb 4, 2026 | 66.55 | 68.95 | 66.25 | 68.00 | 68.00 | 2.26% | 2,426,282 |
| Feb 3, 2026 | 65.90 | 66.60 | 64.70 | 66.50 | 66.50 | 1.92% | 3,134,060 |
| Feb 2, 2026 | 66.50 | 67.15 | 64.85 | 65.25 | 65.25 | -2.39% | 3,132,249 |
| Jan 30, 2026 | 66.00 | 67.20 | 65.50 | 66.85 | 66.85 | 1.29% | 4,370,235 |
| Jan 29, 2026 | 67.30 | 67.30 | 65.60 | 66.00 | 66.00 | -1.93% | 1,913,965 |
| Jan 28, 2026 | 65.50 | 67.40 | 65.50 | 67.30 | 67.30 | 1.97% | 3,366,772 |
| Jan 27, 2026 | 64.00 | 66.55 | 63.80 | 66.00 | 66.00 | 4.10% | 3,638,676 |
| Jan 26, 2026 | 65.80 | 65.80 | 63.35 | 63.40 | 63.40 | -3.72% | 3,485,989 |
| Jan 23, 2026 | 66.15 | 66.15 | 64.60 | 65.85 | 65.85 | 0.30% | 2,138,088 |
| Jan 22, 2026 | 64.55 | 65.65 | 64.45 | 65.65 | 65.65 | 1.70% | 1,972,336 |
| Jan 21, 2026 | 65.60 | 65.60 | 63.70 | 64.55 | 64.55 | -0.69% | 2,550,510 |
| Jan 20, 2026 | 64.00 | 65.05 | 63.55 | 65.00 | 65.00 | 1.56% | 1,327,200 |
| Jan 19, 2026 | 64.50 | 64.55 | 63.60 | 64.00 | 64.00 | -1.08% | 1,943,092 |
| Jan 16, 2026 | 64.95 | 65.30 | 64.30 | 64.70 | 64.70 | 0.23% | 1,410,946 |
| Jan 15, 2026 | 64.05 | 65.25 | 64.05 | 64.55 | 64.55 | 0.31% | 1,218,186 |
| Jan 14, 2026 | 65.35 | 65.35 | 64.05 | 64.35 | 64.35 | -1.45% | 3,203,207 |
| Jan 13, 2026 | 65.70 | 66.40 | 64.60 | 65.30 | 65.30 | -0.31% | 2,109,726 |
| Jan 12, 2026 | 67.65 | 68.05 | 65.15 | 65.50 | 65.50 | -3.39% | 3,083,922 |
| Jan 9, 2026 | 67.20 | 67.80 | 66.40 | 67.80 | 67.80 | 0.82% | 2,072,764 |
| Jan 8, 2026 | 68.20 | 68.20 | 65.80 | 67.25 | 67.25 | -1.32% | 2,464,340 |
| Jan 7, 2026 | 67.10 | 68.85 | 66.45 | 68.15 | 68.15 | 1.72% | 2,605,238 |
| Jan 6, 2026 | 67.10 | 68.00 | 66.60 | 67.00 | 67.00 | -0.59% | 2,949,977 |
| Jan 5, 2026 | 66.75 | 67.40 | 66.25 | 67.40 | 67.40 | - | 1,832,580 |
| Jan 2, 2026 | 67.25 | 67.60 | 66.40 | 67.40 | 67.40 | 0.30% | 279,151 |
| Dec 31, 2025 | 67.05 | 67.50 | 66.00 | 67.20 | 67.20 | 0.60% | 890,362 |
| Dec 30, 2025 | 66.65 | 67.45 | 66.05 | 66.80 | 66.80 | 0.23% | 2,456,621 |
| Dec 29, 2025 | 67.60 | 68.05 | 66.05 | 66.65 | 66.65 | -0.60% | 1,508,686 |
| Dec 24, 2025 | 67.20 | 67.95 | 66.55 | 67.05 | 67.05 | -0.22% | 1,295,727 |
| Dec 23, 2025 | 66.65 | 67.35 | 65.75 | 67.20 | 67.20 | 1.20% | 1,328,789 |
| Dec 22, 2025 | 66.55 | 66.55 | 64.70 | 66.40 | 66.40 | 0.30% | 2,153,506 |
| Dec 19, 2025 | 65.65 | 66.50 | 65.50 | 66.20 | 66.20 | 0.53% | 2,333,109 |
| Dec 18, 2025 | 65.40 | 66.15 | 65.15 | 65.85 | 65.85 | -0.45% | 2,509,613 |
| Dec 17, 2025 | 64.85 | 66.35 | 64.35 | 66.15 | 66.15 | 1.46% | 2,590,166 |
| Dec 16, 2025 | 66.45 | 67.00 | 64.40 | 65.20 | 65.20 | -1.73% | 1,730,342 |
| Dec 15, 2025 | 67.50 | 67.50 | 65.70 | 66.35 | 66.35 | 0.84% | 1,806,461 |
| Dec 12, 2025 | 64.65 | 65.80 | 64.40 | 65.80 | 65.80 | 1.78% | 1,234,029 |
| Dec 11, 2025 | 65.30 | 65.55 | 64.10 | 64.65 | 64.65 | -0.39% | 1,305,830 |
| Dec 10, 2025 | 66.00 | 66.00 | 64.15 | 64.90 | 64.90 | -1.52% | 2,094,604 |
| Dec 9, 2025 | 66.90 | 66.90 | 65.05 | 65.90 | 65.90 | -1.20% | 2,078,433 |
| Dec 8, 2025 | 68.40 | 68.40 | 66.60 | 66.70 | 66.70 | -1.84% | 1,010,171 |
| Dec 5, 2025 | 67.55 | 68.60 | 67.50 | 67.95 | 67.95 | -0.80% | 1,266,144 |
| Dec 4, 2025 | 68.10 | 69.00 | 67.85 | 68.50 | 68.50 | 0.51% | 1,087,462 |
| Dec 3, 2025 | 68.55 | 68.60 | 67.75 | 68.15 | 68.15 | -0.58% | 858,578 |
| Dec 2, 2025 | 67.70 | 68.70 | 67.30 | 68.55 | 68.55 | 1.26% | 1,766,790 |
| Dec 1, 2025 | 67.95 | 68.05 | 66.35 | 67.70 | 67.70 | 0.52% | 2,566,182 |
| Nov 28, 2025 | 67.00 | 67.95 | 66.80 | 67.35 | 67.35 | 0.30% | 1,143,608 |
| Nov 27, 2025 | 66.60 | 67.55 | 66.60 | 67.15 | 67.15 | -0.07% | 1,483,000 |
| Nov 26, 2025 | 66.15 | 67.60 | 65.90 | 67.20 | 67.20 | 1.59% | 1,900,457 |
| Nov 25, 2025 | 66.05 | 66.45 | 65.50 | 66.15 | 66.15 | 0.99% | 1,494,818 |
| Nov 24, 2025 | 65.80 | 66.45 | 64.85 | 65.50 | 65.50 | -0.46% | 3,784,835 |
| Nov 21, 2025 | 66.40 | 66.50 | 65.30 | 65.80 | 65.80 | -1.64% | 3,706,435 |
| Nov 20, 2025 | 68.40 | 68.55 | 66.30 | 66.90 | 66.90 | -2.05% | 2,268,332 |
| Nov 19, 2025 | 68.20 | 68.50 | 67.65 | 68.30 | 68.30 | 0.74% | 1,932,177 |
| Nov 18, 2025 | 68.80 | 68.80 | 67.10 | 67.80 | 67.80 | -1.45% | 2,208,640 |
| Nov 17, 2025 | 68.25 | 69.10 | 67.80 | 68.80 | 68.80 | 0.81% | 1,501,159 |
| Nov 14, 2025 | 70.05 | 70.05 | 67.85 | 68.25 | 68.25 | -2.29% | 2,396,810 |
| Nov 13, 2025 | 69.00 | 70.85 | 69.00 | 69.85 | 69.85 | -0.50% | 1,703,525 |
| Nov 12, 2025 | 69.00 | 70.85 | 69.00 | 70.20 | 70.20 | -0.14% | 1,024,509 |
| Nov 11, 2025 | 71.20 | 71.95 | 69.90 | 70.30 | 70.30 | -1.47% | 1,836,000 |
| Nov 10, 2025 | 72.50 | 72.50 | 70.40 | 71.35 | 71.35 | -0.14% | 1,602,675 |
| Nov 7, 2025 | 71.35 | 71.80 | 70.50 | 71.45 | 71.45 | 0.14% | 2,078,761 |
| Nov 6, 2025 | 70.25 | 71.65 | 70.00 | 71.35 | 71.35 | 1.57% | 1,607,901 |
| Nov 5, 2025 | 68.90 | 70.30 | 67.50 | 70.25 | 70.25 | 1.96% | 1,838,785 |
| Nov 4, 2025 | 68.00 | 69.50 | 68.00 | 68.90 | 68.90 | 0.36% | 1,349,239 |
| Nov 3, 2025 | 70.35 | 70.35 | 67.95 | 68.65 | 68.65 | -1.01% | 1,215,841 |
| Oct 31, 2025 | 69.65 | 70.40 | 68.80 | 69.35 | 69.35 | -0.43% | 1,821,220 |
| Oct 30, 2025 | 70.20 | 70.60 | 69.20 | 69.65 | 69.65 | 0.14% | 2,685,820 |
| Oct 28, 2025 | 70.60 | 70.80 | 69.15 | 69.55 | 69.55 | -1.77% | 2,349,868 |
| Oct 27, 2025 | 70.75 | 71.75 | 70.65 | 70.80 | 70.80 | 1.07% | 1,786,157 |
| Oct 24, 2025 | 71.55 | 71.55 | 69.65 | 70.05 | 70.05 | 0.50% | 1,243,062 |
| Oct 23, 2025 | 69.05 | 70.80 | 67.75 | 69.70 | 69.70 | 1.83% | 3,276,261 |
| Oct 22, 2025 | 69.30 | 69.95 | 67.25 | 68.45 | 68.45 | -1.16% | 2,273,989 |
| Oct 21, 2025 | 70.55 | 71.00 | 69.05 | 69.25 | 69.25 | -0.36% | 3,039,280 |
| Oct 20, 2025 | 69.80 | 70.00 | 67.85 | 69.50 | 69.50 | 2.96% | 3,060,482 |
| Oct 17, 2025 | 70.05 | 70.15 | 67.20 | 67.50 | 67.50 | -5.73% | 7,221,162 |
| Oct 16, 2025 | 71.50 | 72.50 | 71.05 | 71.60 | 71.60 | 0.42% | 2,771,125 |
| Oct 15, 2025 | 72.40 | 72.50 | 70.20 | 71.30 | 71.30 | -1.11% | 3,811,278 |
| Oct 14, 2025 | 74.50 | 75.55 | 71.00 | 72.10 | 72.10 | -2.96% | 2,533,396 |
| Oct 13, 2025 | 69.95 | 74.70 | 69.95 | 74.30 | 74.30 | 0.88% | 2,599,903 |
| Oct 10, 2025 | 75.80 | 76.15 | 73.35 | 73.65 | 73.65 | -4.16% | 2,068,956 |