Flat Glass Group Co., Ltd. (6865.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 11.640 | 11.780 | 11.420 | 11.500 | 11.500 | 3,622,800 |
| 27 June 2024 | 11.900 | 12.360 | 11.520 | 11.640 | 11.640 | 7,314,000 |
| 26 June 2024 | 12.060 | 12.080 | 11.820 | 11.900 | 11.900 | 8,438,200 |
| 25 June 2024 | 12.240 | 12.300 | 11.980 | 12.100 | 12.100 | 7,391,830 |
| 24 June 2024 | 12.760 | 12.760 | 12.000 | 12.240 | 12.240 | 8,903,248 |
| 21 June 2024 | 13.100 | 13.360 | 12.500 | 12.760 | 12.760 | 14,044,750 |
| 20 June 2024 | 13.780 | 13.780 | 13.080 | 13.220 | 13.220 | 5,363,000 |
| 19 June 2024 | 13.820 | 14.440 | 13.560 | 13.760 | 13.760 | 8,936,329 |
| 19 June 2024 | 0.4173 Dividend | |||||
| 18 June 2024 | 13.720 | 14.060 | 13.660 | 13.780 | 13.363 | 4,127,470 |
| 17 June 2024 | 14.000 | 14.080 | 13.460 | 13.700 | 13.285 | 7,755,100 |
| 14 June 2024 | 13.880 | 14.160 | 13.720 | 13.900 | 13.479 | 5,303,946 |
| 13 June 2024 | 13.900 | 14.280 | 13.420 | 13.880 | 13.460 | 7,520,251 |
| 12 June 2024 | 14.700 | 14.700 | 13.520 | 13.820 | 13.401 | 7,189,000 |
| 11 June 2024 | 14.400 | 14.520 | 14.120 | 14.300 | 13.867 | 5,323,318 |
| 07 June 2024 | 15.300 | 15.300 | 14.300 | 14.560 | 14.119 | 9,654,907 |
| 06 June 2024 | 16.060 | 16.300 | 15.000 | 15.220 | 14.759 | 9,746,193 |
| 05 June 2024 | 16.020 | 16.300 | 15.900 | 15.960 | 15.477 | 2,806,000 |
| 04 June 2024 | 15.940 | 16.240 | 15.860 | 16.060 | 15.574 | 3,123,140 |
| 03 June 2024 | 16.000 | 16.320 | 15.800 | 15.940 | 15.457 | 4,445,702 |
| 31 May 2024 | 16.500 | 16.600 | 15.700 | 15.820 | 15.341 | 6,191,138 |
| 30 May 2024 | 16.700 | 17.200 | 16.420 | 16.540 | 16.039 | 6,356,200 |
| 29 May 2024 | 15.860 | 16.580 | 15.860 | 16.220 | 15.729 | 9,106,800 |
| 28 May 2024 | 15.440 | 15.860 | 15.280 | 15.620 | 15.147 | 4,036,944 |
| 27 May 2024 | 15.700 | 15.900 | 15.200 | 15.500 | 15.031 | 8,185,810 |
| 24 May 2024 | 15.900 | 16.740 | 15.700 | 15.860 | 15.380 | 6,452,714 |
| 23 May 2024 | 17.180 | 17.180 | 16.000 | 16.040 | 15.554 | 7,398,552 |
| 22 May 2024 | 15.680 | 17.200 | 15.360 | 16.920 | 16.408 | 17,193,596 |
| 21 May 2024 | 15.960 | 16.300 | 15.340 | 15.520 | 15.050 | 7,077,963 |
| 20 May 2024 | 16.100 | 16.620 | 15.780 | 15.880 | 15.399 | 14,556,606 |
| 17 May 2024 | 17.400 | 17.460 | 15.780 | 16.100 | 15.612 | 20,333,561 |
| 16 May 2024 | 17.520 | 17.840 | 17.420 | 17.520 | 16.989 | 6,095,891 |
| 14 May 2024 | 17.600 | 17.800 | 17.020 | 17.220 | 16.699 | 6,263,846 |
| 13 May 2024 | 17.600 | 17.600 | 16.580 | 17.440 | 16.912 | 14,163,753 |
| 10 May 2024 | 18.740 | 18.780 | 17.560 | 17.600 | 17.067 | 11,105,615 |
| 09 May 2024 | 18.160 | 18.960 | 18.060 | 18.780 | 18.211 | 6,017,551 |
| 08 May 2024 | 19.300 | 19.300 | 17.600 | 17.980 | 17.436 | 9,690,894 |
| 07 May 2024 | 18.740 | 19.600 | 18.380 | 19.300 | 18.716 | 6,125,278 |
| 06 May 2024 | 18.720 | 19.400 | 18.320 | 18.520 | 17.959 | 5,245,250 |
| 03 May 2024 | 18.900 | 18.920 | 17.820 | 18.260 | 17.707 | 5,695,725 |
| 02 May 2024 | 19.020 | 19.280 | 18.320 | 18.460 | 17.901 | 2,896,923 |
| 30 Apr 2024 | 20.250 | 20.250 | 19.000 | 19.020 | 18.444 | 5,812,242 |
| 29 Apr 2024 | 18.040 | 19.720 | 18.040 | 19.400 | 18.813 | 8,928,800 |
| 26 Apr 2024 | 17.620 | 18.200 | 17.620 | 18.120 | 17.571 | 3,611,000 |
| 25 Apr 2024 | 18.000 | 18.220 | 17.300 | 17.680 | 17.145 | 4,987,840 |
| 24 Apr 2024 | 17.780 | 18.200 | 17.480 | 17.600 | 17.067 | 5,276,044 |
| 23 Apr 2024 | 17.280 | 17.740 | 17.240 | 17.420 | 16.892 | 5,078,715 |
| 22 Apr 2024 | 16.520 | 17.480 | 16.360 | 17.340 | 16.815 | 8,909,796 |
| 19 Apr 2024 | 17.240 | 17.240 | 15.660 | 16.560 | 16.059 | 23,192,239 |
| 18 Apr 2024 | 17.300 | 17.300 | 16.620 | 16.900 | 16.388 | 10,649,000 |
| 17 Apr 2024 | 17.000 | 17.480 | 16.920 | 17.180 | 16.660 | 5,281,671 |
| 16 Apr 2024 | 18.540 | 18.540 | 16.880 | 17.220 | 16.699 | 12,059,001 |
| 15 Apr 2024 | 19.160 | 19.160 | 18.140 | 18.540 | 17.979 | 10,520,272 |
| 12 Apr 2024 | 20.300 | 20.300 | 18.800 | 19.180 | 18.599 | 7,169,000 |
| 11 Apr 2024 | 19.900 | 20.200 | 19.700 | 19.960 | 19.356 | 5,167,900 |
| 10 Apr 2024 | 21.350 | 21.350 | 19.740 | 20.150 | 19.540 | 7,109,355 |
| 09 Apr 2024 | 20.500 | 21.400 | 20.300 | 20.850 | 20.219 | 7,204,300 |
| 08 Apr 2024 | 20.550 | 20.600 | 19.980 | 20.100 | 19.491 | 4,943,000 |
| 05 Apr 2024 | 20.200 | 20.800 | 20.000 | 20.550 | 19.928 | 2,134,460 |
| 03 Apr 2024 | 20.800 | 20.850 | 20.000 | 20.300 | 19.685 | 6,292,092 |
| 02 Apr 2024 | 19.380 | 21.150 | 19.380 | 20.700 | 20.073 | 11,027,391 |
| 28 Mar 2024 | 19.240 | 20.350 | 18.820 | 19.020 | 18.444 | 8,083,483 |
| 27 Mar 2024 | 18.660 | 20.300 | 18.560 | 19.700 | 19.103 | 11,690,396 |
| 26 Mar 2024 | 19.100 | 19.280 | 18.420 | 18.680 | 18.114 | 8,199,551 |
| 25 Mar 2024 | 18.840 | 19.600 | 18.780 | 18.880 | 18.308 | 9,829,313 |
| 22 Mar 2024 | 19.300 | 20.000 | 18.740 | 19.520 | 18.929 | 5,175,654 |
| 21 Mar 2024 | 20.500 | 20.700 | 19.440 | 19.540 | 18.948 | 4,264,435 |
| 20 Mar 2024 | 20.400 | 21.050 | 20.100 | 20.600 | 19.976 | 4,489,171 |
| 19 Mar 2024 | 19.460 | 21.050 | 19.460 | 20.550 | 19.928 | 7,644,549 |
| 18 Mar 2024 | 18.980 | 19.660 | 18.820 | 19.420 | 18.832 | 5,400,069 |
| 15 Mar 2024 | 18.900 | 19.260 | 18.300 | 18.720 | 18.153 | 6,669,648 |
| 14 Mar 2024 | 20.150 | 20.150 | 18.680 | 19.140 | 18.560 | 9,621,529 |
| 13 Mar 2024 | 19.620 | 20.150 | 19.520 | 19.960 | 19.356 | 11,042,789 |
| 12 Mar 2024 | 20.900 | 21.100 | 19.860 | 20.050 | 19.443 | 18,562,182 |
| 11 Mar 2024 | 18.920 | 20.600 | 18.920 | 20.500 | 19.879 | 19,966,046 |
| 08 Mar 2024 | 16.520 | 18.620 | 16.520 | 18.540 | 17.979 | 15,666,270 |
| 07 Mar 2024 | 16.460 | 16.880 | 16.300 | 16.520 | 16.020 | 7,603,578 |
| 06 Mar 2024 | 15.500 | 16.780 | 14.980 | 16.240 | 15.748 | 10,617,289 |
| 05 Mar 2024 | 15.980 | 15.980 | 15.260 | 15.360 | 14.895 | 8,883,124 |
| 04 Mar 2024 | 15.440 | 16.000 | 15.140 | 15.980 | 15.496 | 7,997,975 |
| 01 Mar 2024 | 14.500 | 15.480 | 14.120 | 15.460 | 14.992 | 10,396,753 |
| 29 Feb 2024 | 13.420 | 14.640 | 13.360 | 14.480 | 14.042 | 15,403,739 |
| 28 Feb 2024 | 13.380 | 13.960 | 13.200 | 13.320 | 12.917 | 5,875,440 |
| 27 Feb 2024 | 13.940 | 13.940 | 13.100 | 13.640 | 13.227 | 8,794,801 |
| 26 Feb 2024 | 14.180 | 14.440 | 13.760 | 13.940 | 13.518 | 4,400,379 |
| 23 Feb 2024 | 13.720 | 14.440 | 13.500 | 13.980 | 13.557 | 7,853,076 |
| 22 Feb 2024 | 13.200 | 14.580 | 12.820 | 13.620 | 13.208 | 13,570,365 |
| 21 Feb 2024 | 13.160 | 13.560 | 13.000 | 13.200 | 12.800 | 5,063,098 |
| 20 Feb 2024 | 13.660 | 13.660 | 13.060 | 13.160 | 12.761 | 4,995,000 |
| 19 Feb 2024 | 15.060 | 15.060 | 13.500 | 13.660 | 13.246 | 8,172,000 |
| 16 Feb 2024 | 14.380 | 15.100 | 14.000 | 15.060 | 14.604 | 2,006,770 |
| 15 Feb 2024 | 14.240 | 14.240 | 13.800 | 14.080 | 13.654 | 1,722,847 |
| 14 Feb 2024 | 13.120 | 14.340 | 13.120 | 14.340 | 13.906 | 2,111,238 |
| 09 Feb 2024 | 14.120 | 14.120 | 14.120 | 14.120 | 13.692 | - |
| 08 Feb 2024 | 13.500 | 13.980 | 13.200 | 13.900 | 13.479 | 3,946,944 |
| 07 Feb 2024 | 13.580 | 13.720 | 13.180 | 13.420 | 13.014 | 4,309,000 |
| 06 Feb 2024 | 13.140 | 13.440 | 12.500 | 13.300 | 12.897 | 5,918,000 |
| 05 Feb 2024 | 12.400 | 13.140 | 12.040 | 13.000 | 12.606 | 9,702,791 |
| 02 Feb 2024 | 12.580 | 13.060 | 12.180 | 12.420 | 12.044 | 11,574,282 |
| 01 Feb 2024 | 11.880 | 12.540 | 11.640 | 12.480 | 12.102 | 19,951,604 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.