Fuyao Glass Industry Group Co., Ltd. (HKG:3606)
Hong Kong
· Delayed Price · Currency is HKD 67.95
-0.55 (-0.80%)
At close: Dec 5, 2025
HKG:3606 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 77.00 | 77.35 | 75.15 | 76.85 | 75.86 | 0.46% | 1,785,803 |
| Oct 8, 2025 | 76.30 | 79.65 | 75.85 | 76.50 | 75.52 | -1.35% | 1,519,042 |
| Oct 6, 2025 | 77.75 | 77.75 | 76.10 | 77.55 | 76.55 | 0.26% | 530,404 |
| Oct 3, 2025 | 76.20 | 77.55 | 76.20 | 77.35 | 76.36 | -0.19% | 819,856 |
| Oct 2, 2025 | 79.45 | 86.00 | 76.90 | 77.50 | 76.50 | -1.02% | 2,186,087 |
| Sep 30, 2025 | 77.00 | 78.60 | 76.30 | 78.30 | 77.29 | 2.22% | 2,575,951 |
| Sep 29, 2025 | 75.60 | 77.00 | 75.60 | 76.60 | 75.62 | 1.06% | 1,582,366 |
| Sep 26, 2025 | 76.75 | 77.40 | 75.00 | 75.80 | 74.83 | -2.32% | 2,057,343 |
| Sep 25, 2025 | 77.00 | 78.70 | 76.75 | 77.60 | 76.60 | 0.39% | 2,345,308 |
| Sep 24, 2025 | 77.00 | 77.75 | 76.50 | 77.30 | 76.31 | 0.65% | 1,286,779 |
| Sep 23, 2025 | 77.40 | 78.00 | 76.05 | 76.80 | 75.81 | -0.84% | 826,849 |
| Sep 22, 2025 | 78.75 | 78.75 | 76.65 | 77.45 | 76.46 | -1.78% | 1,592,263 |
| Sep 19, 2025 | 76.25 | 79.50 | 76.25 | 78.85 | 77.84 | 1.09% | 2,633,182 |
| Sep 18, 2025 | 79.80 | 80.00 | 76.95 | 78.00 | 77.00 | -1.64% | 3,371,498 |
| Sep 17, 2025 | 75.00 | 79.70 | 75.00 | 79.30 | 78.28 | 4.27% | 4,316,652 |
| Sep 16, 2025 | 75.30 | 76.65 | 75.00 | 76.05 | 75.07 | 1.81% | 3,243,844 |
| Sep 15, 2025 | 74.00 | 75.00 | 73.95 | 74.70 | 73.74 | 0.07% | 2,467,844 |
| Sep 12, 2025 | 74.80 | 75.50 | 74.05 | 74.65 | 73.69 | -0.27% | 2,579,704 |
| Sep 11, 2025 | 75.00 | 75.80 | 73.90 | 74.85 | 73.89 | 1.15% | 2,379,597 |
| Sep 10, 2025 | 74.65 | 74.65 | 72.90 | 74.00 | 73.05 | -0.87% | 1,538,940 |
| Sep 9, 2025 | 73.00 | 75.45 | 72.20 | 74.65 | 73.69 | 2.26% | 4,428,399 |
| Sep 8, 2025 | 71.70 | 73.20 | 71.70 | 73.00 | 72.06 | 1.96% | 2,060,443 |
| Sep 5, 2025 | 70.60 | 72.25 | 70.50 | 71.60 | 70.68 | 1.06% | 2,658,198 |
| Sep 4, 2025 | 74.50 | 74.50 | 70.20 | 70.85 | 69.94 | -2.88% | 3,321,274 |
| Sep 3, 2025 | 70.60 | 73.65 | 70.60 | 72.95 | 72.01 | 4.36% | 5,669,184 |
| Sep 2, 2025 | 68.55 | 70.55 | 68.50 | 69.90 | 69.00 | 1.97% | 1,731,477 |
| Sep 1, 2025 | 68.05 | 69.95 | 68.05 | 68.55 | 67.67 | -0.36% | 2,329,936 |
| Aug 29, 2025 | 68.00 | 70.25 | 68.00 | 68.80 | 67.92 | -0.29% | 2,290,975 |
| Aug 28, 2025 | 70.00 | 70.00 | 67.80 | 69.00 | 68.11 | -0.79% | 2,934,493 |
| Aug 27, 2025 | 69.50 | 71.50 | 69.20 | 69.55 | 68.66 | -0.29% | 5,185,098 |
| Aug 26, 2025 | 68.45 | 70.40 | 67.50 | 69.75 | 68.85 | 2.27% | 5,601,932 |
| Aug 25, 2025 | 67.30 | 68.45 | 65.30 | 68.20 | 67.32 | 1.41% | 4,914,023 |
| Aug 22, 2025 | 69.35 | 69.35 | 65.90 | 67.25 | 66.39 | -2.25% | 5,607,015 |
| Aug 21, 2025 | 68.20 | 68.90 | 67.15 | 68.80 | 67.92 | 1.93% | 7,374,271 |
| Aug 20, 2025 | 60.40 | 69.25 | 60.20 | 67.50 | 66.63 | 15.19% | 24,560,350 |
| Aug 19, 2025 | 57.70 | 58.95 | 57.00 | 58.60 | 57.85 | 1.47% | 4,307,715 |
| Aug 18, 2025 | 56.80 | 58.75 | 56.75 | 57.75 | 57.01 | 1.76% | 3,830,701 |
| Aug 15, 2025 | 56.35 | 56.85 | 55.55 | 56.75 | 56.02 | 0.27% | 1,768,030 |
| Aug 14, 2025 | 56.60 | 56.70 | 55.45 | 56.60 | 55.87 | - | 4,997,753 |
| Aug 13, 2025 | 56.00 | 56.90 | 56.00 | 56.60 | 55.87 | 1.16% | 2,670,286 |
| Aug 12, 2025 | 56.00 | 56.10 | 55.30 | 55.95 | 55.23 | -0.44% | 2,777,874 |
| Aug 11, 2025 | 56.65 | 57.25 | 55.75 | 56.20 | 55.48 | -0.79% | 2,227,884 |
| Aug 8, 2025 | 56.55 | 57.00 | 56.30 | 56.65 | 55.92 | - | 968,537 |
| Aug 7, 2025 | 56.65 | 56.85 | 55.85 | 56.65 | 55.92 | 0.09% | 1,659,537 |
| Aug 6, 2025 | 57.15 | 57.20 | 56.35 | 56.60 | 55.87 | -0.96% | 1,368,510 |
| Aug 5, 2025 | 56.10 | 57.60 | 55.75 | 57.15 | 56.42 | 1.33% | 1,950,191 |
| Aug 4, 2025 | 56.15 | 56.70 | 55.80 | 56.40 | 55.68 | 0.18% | 1,549,355 |
| Aug 1, 2025 | 56.05 | 57.00 | 56.00 | 56.30 | 55.58 | -0.79% | 1,526,896 |
| Jul 31, 2025 | 56.65 | 57.40 | 55.30 | 56.75 | 56.02 | -0.26% | 2,368,556 |
| Jul 30, 2025 | 56.85 | 58.00 | 56.35 | 56.90 | 56.17 | - | 2,023,909 |
| Jul 29, 2025 | 56.15 | 57.35 | 56.15 | 56.90 | 56.17 | -0.44% | 1,883,444 |
| Jul 28, 2025 | 58.25 | 58.40 | 56.45 | 57.15 | 56.42 | -1.38% | 1,860,391 |
| Jul 25, 2025 | 59.15 | 59.65 | 57.40 | 57.95 | 57.21 | -1.95% | 3,189,642 |
| Jul 24, 2025 | 58.75 | 59.35 | 58.30 | 59.10 | 58.34 | -0.59% | 2,433,359 |
| Jul 23, 2025 | 59.75 | 60.65 | 58.70 | 59.45 | 58.69 | -0.42% | 2,670,095 |
| Jul 22, 2025 | 59.60 | 60.00 | 59.15 | 59.70 | 58.93 | 0.17% | 2,511,899 |
| Jul 21, 2025 | 60.05 | 60.35 | 58.95 | 59.60 | 58.83 | -0.25% | 1,355,956 |
| Jul 18, 2025 | 60.20 | 61.15 | 59.30 | 59.75 | 58.98 | 0.08% | 2,056,438 |
| Jul 17, 2025 | 57.65 | 60.10 | 57.55 | 59.70 | 58.93 | 4.01% | 4,014,571 |
| Jul 16, 2025 | 57.70 | 58.45 | 57.20 | 57.40 | 56.66 | 0.26% | 1,868,825 |