Flat Glass Group Co., Ltd. (HKG:6865)
Hong Kong
· Delayed Price · Currency is HKD 9.07
+0.05 (0.55%)
Apr 29, 2026, 4:08 PM HKT
Flat Glass Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8.96 | 9.18 | 8.88 | 9.07 | 9.07 | 0.55% | 3,058,000 |
| Apr 28, 2026 | 9.65 | 9.65 | 8.95 | 9.02 | 9.02 | -7.01% | 8,920,000 |
| Apr 27, 2026 | 9.90 | 10.04 | 9.66 | 9.70 | 9.70 | -2.02% | 1,916,152 |
| Apr 24, 2026 | 9.96 | 10.07 | 9.76 | 9.90 | 9.90 | 0.61% | 1,522,292 |
| Apr 23, 2026 | 10.06 | 10.22 | 9.80 | 9.84 | 9.84 | -1.99% | 5,307,152 |
| Apr 22, 2026 | 10.15 | 10.31 | 9.98 | 10.04 | 10.04 | -1.28% | 3,291,000 |
| Apr 21, 2026 | 10.15 | 10.39 | 9.87 | 10.17 | 10.17 | -1.07% | 5,907,000 |
| Apr 20, 2026 | 9.53 | 10.40 | 9.53 | 10.28 | 10.28 | 7.87% | 9,334,220 |
| Apr 17, 2026 | 9.52 | 9.68 | 9.28 | 9.53 | 9.53 | 0.53% | 4,479,000 |
| Apr 16, 2026 | 9.35 | 9.64 | 9.26 | 9.48 | 9.48 | 2.71% | 3,854,251 |
| Apr 15, 2026 | 9.56 | 9.68 | 9.23 | 9.23 | 9.23 | -3.45% | 4,778,000 |
| Apr 14, 2026 | 9.90 | 9.90 | 9.46 | 9.56 | 9.56 | -3.14% | 4,911,000 |
| Apr 13, 2026 | 9.70 | 9.92 | 9.57 | 9.87 | 9.87 | 0.20% | 5,049,000 |
| Apr 10, 2026 | 9.70 | 9.91 | 9.60 | 9.85 | 9.85 | 1.55% | 4,148,000 |
| Apr 9, 2026 | 9.43 | 9.74 | 9.31 | 9.70 | 9.70 | 2.86% | 4,846,000 |
| Apr 8, 2026 | 9.06 | 9.50 | 9.06 | 9.43 | 9.43 | 5.01% | 7,228,000 |
| Apr 2, 2026 | 8.91 | 9.02 | 8.83 | 8.98 | 8.98 | -0.33% | 3,071,000 |
| Apr 1, 2026 | 8.80 | 9.07 | 8.72 | 9.01 | 9.01 | 4.89% | 5,340,000 |
| Mar 31, 2026 | 9.10 | 9.10 | 8.52 | 8.59 | 8.59 | -5.71% | 6,785,394 |
| Mar 30, 2026 | 9.40 | 9.49 | 8.86 | 9.11 | 9.11 | -4.31% | 5,948,000 |
| Mar 27, 2026 | 9.01 | 9.73 | 9.01 | 9.52 | 9.52 | 6.85% | 4,129,000 |
| Mar 26, 2026 | 9.40 | 9.52 | 8.91 | 8.91 | 8.91 | -4.81% | 4,403,000 |
| Mar 25, 2026 | 9.50 | 9.58 | 9.35 | 9.36 | 9.36 | -0.74% | 3,855,788 |
| Mar 24, 2026 | 9.53 | 9.74 | 9.14 | 9.43 | 9.43 | -0.95% | 2,736,000 |
| Mar 23, 2026 | 9.61 | 9.79 | 9.39 | 9.52 | 9.52 | -0.73% | 4,006,000 |
| Mar 20, 2026 | 9.33 | 9.96 | 9.33 | 9.59 | 9.59 | 2.13% | 5,542,000 |
| Mar 19, 2026 | 9.61 | 9.71 | 9.33 | 9.39 | 9.39 | -3.30% | 3,136,874 |
| Mar 18, 2026 | 9.72 | 9.94 | 9.68 | 9.71 | 9.71 | -0.92% | 2,598,000 |
| Mar 17, 2026 | 9.76 | 10.10 | 9.71 | 9.80 | 9.80 | -0.31% | 3,596,762 |
| Mar 16, 2026 | 9.90 | 9.90 | 9.58 | 9.83 | 9.83 | 0.10% | 1,664,968 |
| Mar 13, 2026 | 9.97 | 10.24 | 9.73 | 9.82 | 9.82 | -2.19% | 2,724,110 |
| Mar 12, 2026 | 9.98 | 10.07 | 9.65 | 10.04 | 10.04 | 0.60% | 3,642,000 |
| Mar 11, 2026 | 9.62 | 10.28 | 9.62 | 9.98 | 9.98 | 4.07% | 5,549,916 |
| Mar 10, 2026 | 9.80 | 9.90 | 9.51 | 9.59 | 9.59 | -0.72% | 3,896,979 |
| Mar 9, 2026 | 9.68 | 9.75 | 9.16 | 9.66 | 9.66 | -0.41% | 6,392,833 |
| Mar 6, 2026 | 9.64 | 9.86 | 9.48 | 9.70 | 9.70 | 0.62% | 4,399,000 |
| Mar 5, 2026 | 9.95 | 9.98 | 9.58 | 9.64 | 9.64 | -0.92% | 3,158,246 |
| Mar 4, 2026 | 9.94 | 10.11 | 9.56 | 9.73 | 9.73 | -2.11% | 7,561,000 |
| Mar 3, 2026 | 10.65 | 10.94 | 9.92 | 9.94 | 9.94 | -5.33% | 9,683,664 |
| Mar 2, 2026 | 10.83 | 11.03 | 10.40 | 10.50 | 10.50 | -3.23% | 6,406,919 |
| Feb 27, 2026 | 10.84 | 11.03 | 10.72 | 10.85 | 10.85 | 0.09% | 3,345,919 |
| Feb 26, 2026 | 11.53 | 11.53 | 10.81 | 10.84 | 10.84 | -5.57% | 7,993,000 |
| Feb 25, 2026 | 11.67 | 11.73 | 11.36 | 11.48 | 11.48 | -0.43% | 4,031,000 |
| Feb 24, 2026 | 11.72 | 11.88 | 11.45 | 11.53 | 11.53 | -3.19% | 2,244,000 |
| Feb 23, 2026 | 11.41 | 12.09 | 11.41 | 11.91 | 11.91 | 4.38% | 2,466,000 |
| Feb 20, 2026 | 11.76 | 11.76 | 11.36 | 11.41 | 11.41 | -3.14% | 1,550,000 |
| Feb 16, 2026 | 11.66 | 11.78 | 11.25 | 11.78 | 11.78 | 2.88% | 708,000 |
| Feb 13, 2026 | 11.47 | 11.55 | 11.18 | 11.45 | 11.45 | -1.12% | 4,919,000 |
| Feb 12, 2026 | 11.40 | 11.80 | 11.39 | 11.58 | 11.58 | 1.94% | 6,409,000 |
| Feb 11, 2026 | 11.01 | 11.38 | 10.93 | 11.36 | 11.36 | 2.53% | 3,906,000 |
| Feb 10, 2026 | 11.09 | 11.23 | 10.95 | 11.08 | 11.08 | 0.82% | 3,757,000 |
| Feb 9, 2026 | 11.07 | 11.62 | 10.93 | 10.99 | 10.99 | 0.92% | 13,553,000 |
| Feb 6, 2026 | 11.07 | 11.32 | 10.77 | 10.89 | 10.89 | -1.71% | 5,777,000 |
| Feb 5, 2026 | 11.25 | 11.43 | 10.79 | 11.08 | 11.08 | -2.29% | 4,913,422 |
| Feb 4, 2026 | 11.20 | 11.57 | 10.95 | 11.34 | 11.34 | 1.25% | 5,570,400 |
| Feb 3, 2026 | 10.46 | 11.35 | 10.46 | 11.20 | 11.20 | 6.77% | 8,702,000 |
| Feb 2, 2026 | 10.92 | 11.05 | 10.45 | 10.49 | 10.49 | -3.94% | 3,553,000 |
| Jan 30, 2026 | 11.66 | 11.66 | 10.82 | 10.92 | 10.92 | -6.19% | 5,199,000 |
| Jan 29, 2026 | 11.46 | 11.74 | 11.32 | 11.64 | 11.64 | 0.78% | 2,869,600 |
| Jan 28, 2026 | 11.65 | 11.79 | 11.31 | 11.55 | 11.55 | -0.26% | 4,381,000 |
| Jan 27, 2026 | 11.31 | 11.65 | 11.10 | 11.58 | 11.58 | 1.40% | 4,380,000 |
| Jan 26, 2026 | 11.88 | 12.18 | 11.33 | 11.42 | 11.42 | -4.03% | 6,100,000 |
| Jan 23, 2026 | 10.78 | 11.98 | 10.78 | 11.90 | 11.90 | 10.39% | 19,665,610 |
| Jan 22, 2026 | 10.41 | 10.79 | 10.32 | 10.78 | 10.78 | 3.45% | 4,710,000 |
| Jan 21, 2026 | 10.20 | 10.58 | 10.20 | 10.42 | 10.42 | 0.48% | 4,182,000 |
| Jan 20, 2026 | 10.48 | 10.50 | 10.15 | 10.37 | 10.37 | -0.10% | 2,503,000 |
| Jan 19, 2026 | 10.17 | 10.48 | 10.07 | 10.38 | 10.38 | 0.87% | 3,213,000 |
| Jan 16, 2026 | 10.11 | 10.49 | 10.11 | 10.29 | 10.29 | 0.88% | 2,449,000 |
| Jan 15, 2026 | 10.18 | 10.40 | 10.05 | 10.20 | 10.20 | - | 2,405,000 |
| Jan 14, 2026 | 10.28 | 10.49 | 10.07 | 10.20 | 10.20 | -0.97% | 3,500,479 |
| Jan 13, 2026 | 10.45 | 10.51 | 10.20 | 10.30 | 10.30 | - | 3,647,642 |
| Jan 12, 2026 | 10.00 | 10.30 | 9.90 | 10.30 | 10.30 | 3.31% | 3,932,000 |
| Jan 9, 2026 | 10.17 | 10.41 | 9.86 | 9.97 | 9.97 | -3.58% | 7,780,000 |
| Jan 8, 2026 | 10.23 | 10.43 | 10.14 | 10.34 | 10.34 | 0.98% | 4,244,100 |
| Jan 7, 2026 | 10.38 | 10.38 | 10.16 | 10.24 | 10.24 | -0.39% | 4,154,782 |
| Jan 6, 2026 | 9.89 | 10.38 | 9.86 | 10.28 | 10.28 | 4.26% | 6,921,479 |
| Jan 5, 2026 | 9.71 | 9.90 | 9.58 | 9.86 | 9.86 | 0.82% | 4,043,000 |
| Jan 2, 2026 | 9.63 | 9.90 | 9.40 | 9.78 | 9.78 | 3.71% | 1,761,886 |
| Dec 31, 2025 | 9.57 | 9.65 | 9.36 | 9.43 | 9.43 | -1.46% | 1,598,862 |
| Dec 30, 2025 | 9.69 | 9.69 | 9.41 | 9.57 | 9.57 | 0.21% | 4,196,036 |
| Dec 29, 2025 | 9.84 | 10.00 | 9.50 | 9.55 | 9.55 | -3.24% | 10,161,600 |
| Dec 24, 2025 | 9.84 | 9.96 | 9.71 | 9.87 | 9.87 | 0.30% | 2,775,000 |
| Dec 23, 2025 | 9.95 | 9.95 | 9.76 | 9.84 | 9.84 | -1.01% | 1,240,000 |
| Dec 22, 2025 | 9.84 | 9.98 | 9.81 | 9.94 | 9.94 | 1.02% | 2,455,882 |
| Dec 19, 2025 | 9.76 | 9.92 | 9.74 | 9.84 | 9.84 | 1.23% | 5,111,894 |
| Dec 18, 2025 | 9.72 | 9.83 | 9.62 | 9.72 | 9.72 | 0.21% | 2,060,000 |
| Dec 17, 2025 | 9.59 | 9.77 | 9.54 | 9.70 | 9.70 | 1.04% | 1,761,953 |
| Dec 16, 2025 | 9.88 | 9.88 | 9.50 | 9.60 | 9.60 | -2.34% | 3,892,322 |
| Dec 15, 2025 | 9.70 | 10.08 | 9.70 | 9.83 | 9.83 | 0.51% | 2,463,010 |
| Dec 12, 2025 | 9.82 | 9.89 | 9.57 | 9.78 | 9.78 | 1.87% | 3,484,000 |
| Dec 11, 2025 | 9.76 | 9.92 | 9.49 | 9.60 | 9.60 | -1.64% | 4,947,000 |
| Dec 10, 2025 | 10.07 | 10.07 | 9.62 | 9.76 | 9.76 | -2.50% | 4,291,000 |
| Dec 9, 2025 | 10.31 | 10.31 | 9.88 | 10.01 | 10.01 | -2.63% | 5,052,000 |
| Dec 8, 2025 | 10.25 | 10.33 | 10.16 | 10.28 | 10.28 | 0.78% | 1,896,000 |
| 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 |