Fuyao Glass Industry Group

3606
🏛️ hong-kong →
75.80
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 37.35 38.00 37.25 38.00 0.9M
2023-12-28 37.60 38.10 36.85 37.35 0.9M
2023-12-27 37.10 37.90 37.10 37.60 1.0M
2023-12-22 37.60 38.25 37.35 37.50 1.1M
2023-12-21 37.50 38.15 37.05 38.00 2.5M
2023-12-20 36.95 37.50 36.80 37.50 2.0M
2023-12-19 37.00 37.05 36.20 36.95 2.3M
2023-12-18 37.15 37.20 36.05 36.95 2.5M
2023-12-15 37.30 37.40 36.30 37.15 3.7M
2023-12-14 36.55 37.10 36.35 36.75 1.5M
2023-12-13 35.80 36.60 35.80 36.50 1.2M
2023-12-12 35.50 36.15 35.15 36.05 2.4M
2023-12-11 35.55 35.60 34.80 35.50 0.6M
2023-12-08 35.55 35.55 34.95 35.35 0.8M
2023-12-07 35.90 35.90 35.40 35.55 0.8M
2023-12-06 36.10 36.15 35.40 35.70 1.6M
2023-12-05 36.50 36.80 35.90 36.10 1.2M
2023-12-04 36.05 36.65 36.00 36.35 1.9M
2023-12-01 36.50 36.70 35.95 36.45 0.5M
2023-11-30 36.75 37.15 36.55 36.65 4.1M
2023-11-29 36.80 37.10 36.05 36.75 1.7M
2023-11-28 36.75 36.90 36.30 36.80 1.9M
2023-11-27 36.80 36.90 36.40 36.70 1.0M
2023-11-24 37.00 37.15 36.05 36.75 1.7M
2023-11-23 37.05 37.40 36.80 37.05 1.3M
2023-11-22 36.95 37.15 36.60 37.05 1.2M
2023-11-21 36.45 37.20 36.45 36.95 1.7M
2023-11-20 36.40 36.75 36.15 36.65 1.8M
2023-11-17 36.00 36.75 36.00 36.40 2.2M
2023-11-16 36.30 36.30 35.60 36.20 3.1M
2023-11-15 35.10 36.25 35.10 36.15 2.3M
2023-11-14 34.55 35.30 34.50 35.05 0.9M
2023-11-13 34.45 34.45 33.70 34.45 1.3M
2023-11-10 35.05 35.05 34.05 34.20 1.4M
2023-11-09 34.90 35.75 34.80 35.05 1.0M
2023-11-08 35.65 35.65 34.85 35.20 2.0M
2023-11-07 36.15 36.15 35.25 35.65 0.4M
2023-11-06 36.15 36.35 35.25 35.75 2.1M
2023-11-03 36.80 36.80 35.35 35.75 0.9M
2023-11-02 36.05 36.25 35.25 35.35 0.8M
2023-11-01 35.70 36.05 35.15 35.30 1.2M
2023-10-31 36.20 37.05 35.45 35.65 3.0M
2023-10-30 37.40 37.40 36.30 36.75 1.3M
2023-10-27 36.70 37.95 36.60 37.40 2.1M
2023-10-26 35.75 36.75 35.75 36.25 1.7M
2023-10-25 36.30 36.75 35.95 36.25 1.4M
2023-10-24 36.00 36.15 35.35 35.90 1.3M
2023-10-20 36.65 36.65 35.80 36.05 1.1M
2023-10-19 38.30 38.30 36.70 36.90 1.2M
2023-10-18 36.50 38.35 36.50 38.35 3.9M
2023-10-17 37.20 37.80 36.60 37.25 1.8M
2023-10-16 37.60 38.00 36.85 37.00 1.0M
2023-10-13 37.40 37.70 37.40 37.50 0.8M
2023-10-12 36.90 37.95 36.65 37.65 2.1M
2023-10-11 37.00 37.60 36.30 36.35 1.6M
2023-10-10 36.20 36.85 36.20 36.60 2.3M
2023-10-09 35.40 37.35 35.40 36.05 1.5M
2023-10-06 35.20 36.00 35.20 35.35 0.4M
2023-10-05 34.65 35.45 34.60 35.20 0.5M
2023-10-04 35.40 35.45 34.50 35.00 0.8M
2023-10-03 35.50 35.55 34.50 35.40 0.8M
2023-09-29 35.75 36.45 35.50 35.90 1.0M
2023-09-28 35.25 36.00 35.25 35.70 1.9M
2023-09-27 36.20 36.90 34.85 35.20 3.9M
2023-09-26 37.75 37.75 36.50 36.65 3.8M
2023-09-25 37.15 37.85 37.15 37.30 1.5M
2023-09-22 37.80 37.80 37.00 37.25 1.7M
2023-09-21 37.25 37.75 36.80 37.60 2.3M
2023-09-20 37.00 37.30 36.55 37.25 1.6M
2023-09-19 36.45 37.10 36.15 37.00 1.8M
2023-09-18 36.25 36.85 36.15 36.70 1.5M
2023-09-15 36.15 36.80 35.50 36.25 2.6M
2023-09-14 36.05 36.45 35.75 36.10 2.5M
2023-09-13 36.05 36.75 35.85 36.05 1.4M
2023-09-12 36.40 36.75 36.00 36.40 1.7M
2023-09-11 35.60 36.45 35.30 36.45 2.0M
2023-09-07 35.80 36.30 35.70 35.95 2.4M
2023-09-06 36.00 36.35 35.80 36.10 1.8M
2023-09-05 35.70 36.10 35.50 35.90 1.8M
2023-09-04 35.00 36.05 35.00 35.75 0.9M
2023-08-31 35.15 35.80 35.05 35.50 2.7M
2023-08-30 34.95 35.40 34.95 35.15 1.2M
2023-08-29 34.85 34.90 34.25 34.85 1.7M
2023-08-28 35.50 36.10 34.25 34.45 2.2M
2023-08-25 35.10 35.65 34.85 34.85 1.9M
2023-08-24 35.50 35.85 35.15 35.65 1.6M
2023-08-23 36.10 36.10 35.30 35.30 2.7M
2023-08-22 35.60 36.35 35.20 35.75 4.1M
2023-08-21 35.65 35.90 35.05 35.50 3.5M
2023-08-18 35.10 36.25 35.10 35.65 4.4M
2023-08-17 34.15 35.20 33.95 34.95 1.9M
2023-08-16 34.50 34.50 34.05 34.25 1.3M
2023-08-15 34.50 34.55 34.25 34.45 1.6M
2023-08-14 34.65 34.65 33.65 34.50 2.3M
2023-08-11 35.15 35.25 34.45 34.65 1.6M
2023-08-10 35.15 35.15 34.45 34.95 3.6M
2023-08-09 34.85 35.30 34.50 35.15 1.7M
2023-08-08 35.30 35.30 34.65 34.85 1.2M
2023-08-07 35.35 35.60 34.80 35.05 1.1M
2023-08-04 34.75 35.95 34.50 35.55 2.6M
2023-08-03 34.85 34.85 33.85 34.15 1.5M
2023-08-02 35.50 35.50 34.05 34.35 1.9M
2023-08-01 35.30 35.35 34.30 34.55 1.6M
2023-07-31 34.20 35.50 34.20 34.60 1.8M
2023-07-28 34.35 34.50 33.45 34.30 1.5M
2023-07-27 34.40 35.30 33.95 34.35 1.8M
2023-07-26 34.55 34.90 33.75 33.90 1.6M
2023-07-25 33.50 34.75 33.45 34.55 4.1M
2023-07-24 32.85 32.95 32.20 32.60 0.6M
2023-07-21 32.85 33.00 32.40 32.95 0.8M
2023-07-20 33.10 33.10 32.70 32.85 0.7M
2023-07-19 33.10 33.10 32.45 33.05 1.0M
2023-07-18 33.10 33.10 31.80 33.00 1.3M
2023-07-14 33.10 33.10 32.25 32.65 1.4M
2023-07-13 33.00 33.20 32.55 33.00 1.8M
2023-07-12 32.20 33.00 32.20 32.80 2.7M
2023-07-11 31.80 32.55 31.80 32.40 2.7M
2023-07-10 31.95 32.35 31.65 32.00 1.6M
2023-07-07 31.50 31.55 30.85 31.05 0.8M
2023-07-06 32.10 32.10 31.15 31.45 1.2M
2023-07-05 32.60 32.60 31.10 31.60 1.8M
2023-07-04 32.10 32.40 31.30 32.25 3.0M
2023-07-03 32.40 32.85 31.85 32.00 3.4M
2023-06-30 31.10 33.10 31.10 32.40 2.5M
2023-06-29 31.40 32.15 31.15 31.80 2.1M
2023-06-28 30.40 31.50 30.20 31.40 2.2M
2023-06-27 30.50 30.50 29.50 30.40 1.3M
2023-06-26 29.80 30.65 29.80 30.15 0.9M
2023-06-23 30.55 30.55 29.40 29.55 0.6M
2023-06-21 30.70 31.00 30.25 30.50 2.6M
2023-06-20 31.50 31.50 30.65 30.85 1.1M
2023-06-19 31.75 32.05 31.15 31.50 0.8M
2023-06-16 32.30 32.30 31.30 31.80 2.5M
2023-06-15 31.10 32.10 31.10 32.10 3.0M
2023-06-14 31.45 31.50 30.85 31.10 2.3M
2023-06-13 31.25 31.45 30.80 31.20 1.5M
2023-06-12 30.50 31.20 30.50 31.00 0.9M
2023-06-09 30.35 30.75 30.05 30.50 1.5M
2023-06-08 30.55 30.70 29.65 29.95 0.6M
2023-06-07 30.00 30.30 29.60 29.95 1.2M
2023-06-06 30.40 30.60 29.80 29.95 1.3M
2023-06-05 29.85 30.60 29.75 30.35 1.7M
2023-06-02 28.70 30.00 28.50 29.75 1.7M
2023-06-01 28.35 29.20 28.15 28.50 2.6M
2023-05-31 29.20 29.20 28.10 28.50 3.2M
2023-05-30 28.80 29.40 28.75 29.10 1.9M
2023-05-29 29.10 29.95 28.80 28.80 1.0M
2023-05-25 29.95 29.95 29.00 29.25 1.3M
2023-05-24 29.85 30.10 29.40 29.75 1.5M
2023-05-23 30.50 30.50 29.70 29.85 1.9M
2023-05-22 30.95 31.45 30.70 31.30 0.8M
2023-05-19 31.25 31.25 30.50 30.95 1.5M
2023-05-18 31.55 31.55 30.45 30.85 1.2M
2023-05-17 31.55 31.90 30.65 30.80 2.3M
2023-05-16 32.05 32.25 31.25 31.60 2.2M
2023-05-15 32.50 32.50 31.65 31.90 2.4M
2023-05-12 32.00 32.05 31.25 31.40 0.7M
2023-05-11 31.80 31.95 31.40 31.80 0.8M
2023-05-10 30.85 31.80 30.70 31.70 1.4M
2023-05-09 31.70 31.75 31.00 31.25 1.9M
2023-05-08 31.45 31.95 31.25 31.70 2.5M
2023-05-05 31.90 31.90 30.90 31.45 0.9M
2023-05-04 31.30 31.80 30.95 31.30 2.8M
2023-05-03 31.00 31.25 30.85 31.25 0.5M
2023-05-02 31.75 32.00 30.85 31.50 1.0M
2023-04-28 31.90 32.35 31.75 31.80 1.4M
2023-04-27 32.10 32.15 31.30 31.90 1.5M
2023-04-26 30.85 32.05 30.85 31.85 1.3M
2023-04-25 31.85 31.85 31.00 31.15 2.0M
2023-04-24 31.95 32.25 31.50 31.80 1.7M
2023-04-21 32.75 33.20 31.85 31.95 2.0M
2023-04-20 32.75 32.85 32.35 32.55 2.0M
2023-04-19 32.90 32.90 32.30 32.55 2.1M
2023-04-18 33.30 33.45 32.55 32.90 2.5M
2023-04-17 32.65 33.45 32.65 33.30 2.8M
2023-04-14 32.95 33.20 32.35 32.65 2.1M
2023-04-13 33.20 33.20 32.00 32.55 1.7M
2023-04-12 33.15 33.15 32.60 32.90 1.8M
2023-04-11 33.40 33.80 32.75 32.85 2.4M
2023-04-06 33.60 33.65 32.75 33.40 2.1M
2023-04-04 34.05 34.55 32.85 33.00 8.2M
2023-04-03 34.35 34.65 33.85 34.30 1.5M
2023-03-31 33.50 34.45 33.50 34.20 2.5M
2023-03-30 33.80 34.50 32.70 33.50 2.5M
2023-03-29 34.55 34.55 33.45 33.70 1.8M
2023-03-28 34.50 34.50 33.50 33.95 1.8M
2023-03-27 33.85 34.15 33.25 33.85 1.6M
2023-03-24 33.75 34.15 33.30 33.85 2.6M
2023-03-23 34.00 34.55 33.35 33.65 2.3M
2023-03-22 34.60 34.60 33.90 34.15 1.4M
2023-03-21 33.95 34.65 33.40 34.15 1.3M
2023-03-20 33.50 33.70 33.10 33.50 1.0M
2023-03-17 33.80 33.95 32.85 33.30 2.3M
2023-03-16 33.45 33.80 33.10 33.35 2.3M
2023-03-15 33.95 34.20 33.35 33.55 1.1M
2023-03-14 33.90 33.95 33.00 33.55 2.4M
2023-03-13 33.50 35.75 33.05 33.60 3.4M
2023-03-10 34.25 34.75 33.30 33.55 2.1M
2023-03-09 35.10 35.50 34.65 34.75 1.0M
2023-03-08 35.50 35.65 35.10 35.55 1.1M
2023-03-07 35.95 36.50 35.45 35.75 1.5M
2023-03-06 37.30 37.30 36.00 36.35 1.4M
2023-03-03 36.70 36.85 36.45 36.85 1.0M
2023-03-02 36.60 36.70 36.25 36.65 1.2M
2023-03-01 35.00 36.65 35.00 36.60 1.5M
2023-02-28 35.65 35.95 35.00 35.15 3.2M
2023-02-27 35.20 35.85 35.20 35.80 1.3M
2023-02-24 36.75 36.75 35.65 35.70 2.0M
2023-02-23 36.30 36.75 36.10 36.30 1.6M
2023-02-22 36.35 36.70 36.20 36.30 0.8M
2023-02-21 37.40 37.40 36.50 36.75 0.8M
2023-02-20 37.30 37.30 36.00 36.80 1.1M
2023-02-17 37.40 37.40 36.40 36.70 0.9M
2023-02-16 36.70 37.45 36.50 36.70 1.3M
2023-02-15 37.00 37.55 36.25 36.70 1.3M
2023-02-14 37.90 37.90 36.90 37.00 2.0M
2023-02-13 37.50 37.90 37.15 37.90 1.3M
2023-02-10 38.40 38.95 37.40 37.65 1.6M
2023-02-09 38.45 39.25 38.40 38.75 2.3M
2023-02-08 38.30 38.70 37.90 38.50 3.5M
2023-02-07 38.25 38.65 37.65 38.10 2.2M
2023-02-06 38.60 38.60 37.80 38.10 3.0M
2023-02-03 38.55 39.50 38.55 39.10 1.0M
2023-02-02 39.80 39.80 38.95 39.15 1.9M
2023-02-01 38.75 39.80 38.75 39.60 2.2M
2023-01-31 38.50 39.35 38.20 38.55 5.2M
2023-01-30 38.85 39.60 38.25 38.50 3.0M
2023-01-27 39.30 39.85 38.80 39.30 1.8M
2023-01-26 38.00 39.20 37.85 39.15 1.4M
2023-01-20 38.40 38.40 37.25 37.50 1.6M
2023-01-19 37.00 37.85 37.00 37.50 1.2M
2023-01-18 36.90 37.50 36.75 37.15 1.6M
2023-01-17 37.00 37.65 36.65 36.95 2.6M
2023-01-16 36.35 37.25 36.10 37.05 2.8M
2023-01-13 35.85 36.60 35.85 36.35 2.8M
2023-01-12 35.60 36.60 35.25 36.30 5.2M
2023-01-11 35.45 35.60 35.05 35.25 3.5M
2023-01-10 33.85 35.45 33.65 35.25 3.8M
2023-01-09 34.50 34.70 33.75 34.30 2.4M
2023-01-06 33.70 34.35 33.55 33.90 2.3M
2023-01-05 33.30 33.90 33.20 33.50 2.5M
2023-01-04 33.50 33.50 32.20 33.00 3.3M
2023-01-03 32.20 33.90 32.15 33.55 3.0M