Flat Glass Group Co., Ltd. (HKG:6865)
Hong Kong
· Delayed Price · Currency is HKD 10.20
-0.02 (-0.20%)
At close: Dec 5, 2025
Flat Glass Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.26 | 10.28 | 10.10 | 10.20 | 10.20 | -0.20% | 1,294,000 |
| Dec 4, 2025 | 10.29 | 10.36 | 10.18 | 10.22 | 10.22 | - | 2,197,748 |
| Dec 3, 2025 | 10.43 | 10.43 | 10.15 | 10.22 | 10.22 | -2.01% | 4,946,000 |
| Dec 2, 2025 | 10.52 | 10.52 | 10.26 | 10.43 | 10.43 | -0.19% | 2,719,000 |
| Dec 1, 2025 | 10.39 | 10.58 | 10.39 | 10.45 | 10.45 | - | 2,115,261 |
| Nov 28, 2025 | 10.50 | 10.57 | 10.31 | 10.45 | 10.45 | -0.10% | 2,965,685 |
| Nov 27, 2025 | 10.57 | 10.67 | 10.43 | 10.46 | 10.46 | -0.19% | 3,516,180 |
| Nov 26, 2025 | 10.66 | 10.83 | 10.48 | 10.48 | 10.48 | -0.47% | 4,894,180 |
| Nov 25, 2025 | 10.77 | 10.90 | 10.45 | 10.53 | 10.53 | -1.13% | 5,300,975 |
| Nov 24, 2025 | 10.77 | 10.93 | 10.51 | 10.65 | 10.65 | -1.21% | 4,979,365 |
| Nov 21, 2025 | 11.34 | 11.34 | 10.72 | 10.78 | 10.78 | -6.02% | 7,703,658 |
| Nov 20, 2025 | 11.96 | 11.96 | 11.40 | 11.47 | 11.47 | -2.47% | 3,432,000 |
| Nov 19, 2025 | 12.04 | 12.09 | 11.55 | 11.76 | 11.76 | -1.26% | 2,942,000 |
| Nov 18, 2025 | 12.38 | 12.44 | 11.76 | 11.91 | 11.91 | -2.93% | 4,581,000 |
| Nov 17, 2025 | 12.68 | 12.79 | 12.12 | 12.27 | 12.27 | -2.62% | 3,939,894 |
| Nov 14, 2025 | 12.95 | 13.08 | 12.52 | 12.60 | 12.60 | -1.95% | 3,982,190 |
| Nov 13, 2025 | 12.60 | 13.18 | 12.54 | 12.85 | 12.85 | 1.98% | 12,101,240 |
| Nov 12, 2025 | 13.30 | 13.30 | 12.30 | 12.60 | 12.60 | -5.62% | 9,018,664 |
| Nov 11, 2025 | 13.49 | 13.76 | 13.16 | 13.35 | 13.35 | 0.38% | 5,387,516 |
| Nov 10, 2025 | 13.20 | 13.86 | 13.20 | 13.30 | 13.30 | 0.76% | 11,648,220 |
| Nov 7, 2025 | 12.03 | 13.21 | 11.94 | 13.20 | 13.20 | 9.00% | 17,235,180 |
| Nov 6, 2025 | 12.18 | 12.44 | 12.00 | 12.11 | 12.11 | 0.58% | 5,006,628 |
| Nov 5, 2025 | 12.20 | 12.20 | 11.63 | 12.04 | 12.04 | -0.17% | 4,492,085 |
| Nov 4, 2025 | 12.21 | 12.40 | 11.90 | 12.06 | 12.06 | -2.03% | 3,082,593 |
| Nov 3, 2025 | 12.50 | 12.50 | 11.93 | 12.31 | 12.31 | 0.74% | 3,272,588 |
| Oct 31, 2025 | 12.48 | 12.63 | 12.00 | 12.22 | 12.22 | -2.08% | 6,254,963 |
| Oct 30, 2025 | 12.50 | 12.82 | 12.26 | 12.48 | 12.48 | 2.72% | 11,579,650 |
| Oct 28, 2025 | 11.15 | 12.20 | 11.10 | 12.15 | 12.15 | 12.29% | 34,668,950 |
| Oct 27, 2025 | 10.90 | 11.16 | 10.77 | 10.82 | 10.82 | - | 6,283,340 |
| Oct 24, 2025 | 10.80 | 10.89 | 10.68 | 10.82 | 10.82 | 0.56% | 3,417,500 |
| Oct 23, 2025 | 10.65 | 10.76 | 10.29 | 10.76 | 10.76 | 1.03% | 4,444,268 |
| Oct 22, 2025 | 10.90 | 10.90 | 10.55 | 10.65 | 10.65 | -2.20% | 3,776,952 |
| Oct 21, 2025 | 10.95 | 11.13 | 10.84 | 10.89 | 10.89 | 0.28% | 2,363,000 |
| Oct 20, 2025 | 11.16 | 11.33 | 10.71 | 10.86 | 10.86 | -2.60% | 8,546,000 |
| Oct 17, 2025 | 11.56 | 11.68 | 10.95 | 11.15 | 11.15 | -3.46% | 10,176,000 |
| Oct 16, 2025 | 11.54 | 11.89 | 11.45 | 11.55 | 11.55 | -1.62% | 4,594,756 |
| Oct 15, 2025 | 11.68 | 11.98 | 11.32 | 11.74 | 11.74 | 2.71% | 5,765,000 |
| Oct 14, 2025 | 11.15 | 12.02 | 11.15 | 11.43 | 11.43 | 2.51% | 12,482,120 |
| Oct 13, 2025 | 11.35 | 11.35 | 10.60 | 11.15 | 11.15 | -3.88% | 13,766,000 |
| Oct 10, 2025 | 12.54 | 12.69 | 11.55 | 11.60 | 11.60 | -7.50% | 11,185,440 |
| Oct 9, 2025 | 11.73 | 13.05 | 11.62 | 12.54 | 12.54 | 5.73% | 15,347,000 |
| Oct 8, 2025 | 11.88 | 11.96 | 11.54 | 11.86 | 11.86 | -0.17% | 1,367,410 |
| Oct 6, 2025 | 11.99 | 11.99 | 11.74 | 11.88 | 11.88 | -1.74% | 800,447 |
| Oct 3, 2025 | 12.07 | 12.10 | 11.85 | 12.09 | 12.09 | 0.17% | 1,106,894 |
| Oct 2, 2025 | 11.26 | 12.22 | 11.26 | 12.07 | 12.07 | 6.25% | 4,920,882 |
| Sep 30, 2025 | 11.45 | 11.55 | 11.26 | 11.36 | 11.36 | 1.07% | 5,707,000 |
| Sep 29, 2025 | 11.25 | 11.39 | 11.06 | 11.24 | 11.24 | -0.09% | 5,891,000 |
| Sep 26, 2025 | 11.88 | 11.88 | 11.18 | 11.25 | 11.25 | -3.18% | 3,520,226 |
| Sep 25, 2025 | 11.50 | 11.99 | 11.50 | 11.62 | 11.62 | 1.04% | 5,809,626 |
| Sep 24, 2025 | 11.16 | 11.73 | 10.96 | 11.50 | 11.50 | 4.17% | 6,244,000 |
| Sep 23, 2025 | 11.41 | 11.41 | 10.81 | 11.04 | 11.04 | -3.16% | 5,418,400 |
| Sep 22, 2025 | 11.42 | 11.54 | 11.18 | 11.40 | 11.40 | -0.52% | 6,109,716 |
| Sep 19, 2025 | 11.70 | 11.85 | 11.44 | 11.46 | 11.46 | -2.55% | 7,457,904 |
| Sep 18, 2025 | 12.33 | 12.35 | 11.33 | 11.76 | 11.76 | -4.62% | 10,009,000 |
| Sep 17, 2025 | 12.44 | 12.64 | 12.15 | 12.33 | 12.33 | -0.40% | 6,502,516 |
| Sep 16, 2025 | 11.91 | 12.56 | 11.90 | 12.38 | 12.38 | 5.00% | 14,875,000 |
| Sep 15, 2025 | 11.84 | 12.03 | 11.52 | 11.79 | 11.79 | -0.42% | 7,046,112 |
| Sep 12, 2025 | 11.90 | 11.90 | 11.26 | 11.84 | 11.84 | 0.77% | 11,688,000 |
| Sep 11, 2025 | 11.57 | 11.97 | 11.54 | 11.75 | 11.75 | 0.77% | 21,761,510 |
| Sep 10, 2025 | 11.89 | 11.90 | 11.48 | 11.66 | 11.66 | -2.75% | 10,207,880 |
| Sep 9, 2025 | 11.94 | 12.33 | 11.85 | 11.99 | 11.99 | -0.58% | 6,762,832 |
| Sep 8, 2025 | 12.25 | 12.39 | 11.83 | 12.06 | 12.06 | -1.15% | 10,449,920 |
| Sep 5, 2025 | 11.38 | 12.48 | 11.18 | 12.20 | 12.20 | 9.03% | 32,525,300 |
| Sep 4, 2025 | 10.58 | 11.45 | 10.53 | 11.19 | 11.19 | 5.67% | 24,451,350 |
| 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% | 8,059,170 |
| Sep 1, 2025 | 10.63 | 10.78 | 10.28 | 10.66 | 10.66 | 1.33% | 8,847,000 |
| Aug 29, 2025 | 10.39 | 10.85 | 10.16 | 10.52 | 10.52 | 1.35% | 7,719,000 |
| 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% | 6,825,000 |
| Aug 26, 2025 | 10.52 | 10.82 | 10.32 | 10.52 | 10.52 | -0.09% | 6,434,150 |
| Aug 25, 2025 | 10.30 | 10.64 | 10.30 | 10.53 | 10.53 | 2.43% | 6,454,000 |
| Aug 22, 2025 | 10.21 | 10.47 | 10.19 | 10.28 | 10.28 | 0.59% | 3,941,000 |
| Aug 21, 2025 | 10.26 | 10.32 | 10.15 | 10.22 | 10.22 | -0.39% | 4,033,302 |
| Aug 20, 2025 | 10.29 | 10.55 | 10.16 | 10.26 | 10.26 | 0.59% | 5,840,057 |
| Aug 19, 2025 | 10.71 | 10.71 | 10.15 | 10.20 | 10.20 | -3.86% | 11,792,000 |
| Aug 18, 2025 | 10.75 | 11.15 | 10.52 | 10.61 | 10.61 | -0.66% | 10,066,000 |
| Aug 15, 2025 | 10.10 | 10.97 | 10.10 | 10.68 | 10.68 | 4.91% | 20,264,100 |
| Aug 14, 2025 | 10.36 | 10.40 | 10.04 | 10.18 | 10.18 | -1.74% | 9,394,000 |
| Aug 13, 2025 | 10.32 | 10.43 | 10.27 | 10.36 | 10.36 | 0.39% | 3,708,070 |
| 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% | 6,972,000 |
| Aug 7, 2025 | 10.44 | 10.59 | 10.08 | 10.28 | 10.28 | -0.96% | 4,490,999 |
| Aug 6, 2025 | 10.46 | 10.46 | 10.28 | 10.38 | 10.38 | -0.19% | 3,904,654 |
| Aug 5, 2025 | 10.62 | 10.64 | 10.24 | 10.40 | 10.40 | -0.29% | 5,521,091 |
| 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% | 15,314,000 |
| 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% | 11,778,000 |
| 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% | 16,043,000 |
| Jul 24, 2025 | 10.52 | 11.50 | 10.42 | 11.30 | 11.30 | 7.41% | 18,553,760 |
| 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% | 14,579,000 |
| Jul 16, 2025 | 9.96 | 10.14 | 9.84 | 10.02 | 10.02 | -0.20% | 6,241,338 |