HKSE - Delayed Quote HKD
Fuyao Glass Industry Group Co., Ltd. (3606.HK)
54.800
+0.900
+(1.67%)
At close: 4:08:06 PM GMT+8
Currency in HKD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 29, 2025 | 54.350 | 55.150 | 53.850 | 54.800 | 54.800 | 2,464,800 |
| Apr 28, 2025 | 53.600 | 54.400 | 53.450 | 53.900 | 53.900 | 3,455,324 |
| Apr 25, 2025 | 52.500 | 53.950 | 52.500 | 53.300 | 53.300 | 1,231,077 |
| Apr 24, 2025 | 52.800 | 53.750 | 52.700 | 53.050 | 53.050 | 2,811,825 |
| Apr 23, 2025 | 53.000 | 53.650 | 52.400 | 53.450 | 53.450 | 4,294,602 |
| Apr 22, 2025 | 49.150 | 51.800 | 48.600 | 51.500 | 51.500 | 3,274,931 |
| Apr 17, 2025 | 49.350 | 49.350 | 48.500 | 49.150 | 49.150 | 3,197,040 |
| Apr 16, 2025 | 48.850 | 49.750 | 48.350 | 49.000 | 49.000 | 2,038,322 |
| Apr 15, 2025 | 50.050 | 50.250 | 49.200 | 49.850 | 49.850 | 2,998,727 |
| Apr 14, 2025 | 51.500 | 51.500 | 50.350 | 50.500 | 50.500 | 3,404,465 |
| Apr 11, 2025 | 48.900 | 52.050 | 48.500 | 51.600 | 51.600 | 4,995,171 |
| Apr 10, 2025 | 48.500 | 50.250 | 48.500 | 48.900 | 48.900 | 5,346,248 |
| Apr 9, 2025 | 45.500 | 48.300 | 44.250 | 48.200 | 48.200 | 3,896,065 |
| Apr 8, 2025 | 48.000 | 48.950 | 46.000 | 46.500 | 46.500 | 8,848,728 |
| Apr 7, 2025 | 45.000 | 49.350 | 45.000 | 46.550 | 46.550 | 8,252,246 |
| Apr 3, 2025 | 55.000 | 55.000 | 52.350 | 52.900 | 52.900 | 5,344,624 |
| Apr 2, 2025 | 55.150 | 55.900 | 54.200 | 54.800 | 54.800 | 2,196,721 |
| Apr 1, 2025 | 55.950 | 56.350 | 55.000 | 55.700 | 55.700 | 2,681,226 |
| Mar 31, 2025 | 55.600 | 56.350 | 55.100 | 55.500 | 55.500 | 2,494,700 |
| Mar 28, 2025 | 55.300 | 55.800 | 55.150 | 55.650 | 55.650 | 2,861,923 |
| Mar 27, 2025 | 56.000 | 56.350 | 55.450 | 55.900 | 55.900 | 3,313,217 |
| Mar 26, 2025 | 56.250 | 56.450 | 55.300 | 56.000 | 56.000 | 3,083,686 |
| Mar 25, 2025 | 56.400 | 56.800 | 55.900 | 56.200 | 56.200 | 2,442,030 |
| Mar 24, 2025 | 55.950 | 56.400 | 55.150 | 56.000 | 56.000 | 1,753,100 |
| Mar 21, 2025 | 55.600 | 56.650 | 54.800 | 55.750 | 55.750 | 4,263,172 |
| Mar 20, 2025 | 56.000 | 56.350 | 55.000 | 55.600 | 55.600 | 4,095,490 |
| Mar 19, 2025 | 57.500 | 57.500 | 54.100 | 56.350 | 56.350 | 8,231,566 |
| Mar 18, 2025 | 59.000 | 59.600 | 56.900 | 58.800 | 58.800 | 3,182,464 |
| Mar 17, 2025 | 59.400 | 59.650 | 57.950 | 58.600 | 58.600 | 5,954,918 |
| Mar 14, 2025 | 54.600 | 59.100 | 54.600 | 58.300 | 58.300 | 4,441,615 |
| Mar 13, 2025 | 56.050 | 56.300 | 54.450 | 55.350 | 55.350 | 2,399,769 |
| Mar 12, 2025 | 53.500 | 56.750 | 53.400 | 56.050 | 56.050 | 3,549,348 |
| Mar 11, 2025 | 53.000 | 54.600 | 53.000 | 53.650 | 53.650 | 2,258,342 |
| Mar 10, 2025 | 53.000 | 54.500 | 52.900 | 54.350 | 54.350 | 3,138,914 |
| Mar 7, 2025 | 51.450 | 53.250 | 50.550 | 52.900 | 52.900 | 4,097,645 |
| Mar 6, 2025 | 52.150 | 52.150 | 51.000 | 51.500 | 51.500 | 4,160,812 |
| Mar 5, 2025 | 51.050 | 51.750 | 50.700 | 51.150 | 51.150 | 3,289,345 |
| Mar 4, 2025 | 51.450 | 52.050 | 50.650 | 51.000 | 51.000 | 3,080,568 |
| Mar 3, 2025 | 52.800 | 53.400 | 51.900 | 52.000 | 52.000 | 2,639,014 |
| Feb 28, 2025 | 54.400 | 54.300 | 52.350 | 52.900 | 52.900 | 3,213,367 |
| Feb 27, 2025 | 54.850 | 55.600 | 53.850 | 54.400 | 54.400 | 2,751,951 |
| Feb 26, 2025 | 53.300 | 55.200 | 52.850 | 54.850 | 54.850 | 3,666,220 |
| Feb 25, 2025 | 54.400 | 54.400 | 52.800 | 53.350 | 53.350 | 2,577,842 |
| Feb 24, 2025 | 53.000 | 54.750 | 53.000 | 54.400 | 54.400 | 3,166,692 |
| Feb 21, 2025 | 53.200 | 54.600 | 53.150 | 53.600 | 53.600 | 2,045,739 |
| Feb 20, 2025 | 53.450 | 54.400 | 52.850 | 53.500 | 53.500 | 2,153,404 |
| Feb 19, 2025 | 52.400 | 53.500 | 52.400 | 53.450 | 53.450 | 3,298,349 |
| Feb 18, 2025 | 50.800 | 53.000 | 50.750 | 52.850 | 52.850 | 2,381,122 |
| Feb 17, 2025 | 53.650 | 53.650 | 50.300 | 50.550 | 50.550 | 4,958,317 |
| Feb 14, 2025 | 51.400 | 53.650 | 51.350 | 53.300 | 53.300 | 3,650,510 |
| Feb 13, 2025 | 52.750 | 53.150 | 51.250 | 51.400 | 51.400 | 2,429,722 |
| Feb 12, 2025 | 52.900 | 53.200 | 51.700 | 53.100 | 53.100 | 1,903,399 |
| Feb 11, 2025 | 54.950 | 55.000 | 52.000 | 52.050 | 52.050 | 1,858,549 |
| Feb 10, 2025 | 53.500 | 55.000 | 53.500 | 54.650 | 54.650 | 2,970,163 |
| Feb 7, 2025 | 53.000 | 54.500 | 51.800 | 54.000 | 54.000 | 2,806,586 |
| Feb 6, 2025 | 53.150 | 53.150 | 52.150 | 52.700 | 52.700 | 1,714,999 |
| Feb 5, 2025 | 54.600 | 54.600 | 52.700 | 52.950 | 52.950 | 1,826,365 |
| Feb 4, 2025 | 53.700 | 54.900 | 53.300 | 54.650 | 54.650 | 1,153,975 |
| Feb 3, 2025 | 52.500 | 53.950 | 51.400 | 53.250 | 53.250 | 932,497 |
| Jan 28, 2025 | 52.600 | 52.600 | 52.600 | 52.600 | 52.600 | - |
| Jan 27, 2025 | 52.750 | 54.050 | 52.750 | 53.550 | 53.550 | 1,615,636 |
| Jan 24, 2025 | 51.350 | 53.300 | 51.350 | 53.100 | 53.100 | 1,757,105 |
| Jan 23, 2025 | 51.050 | 51.850 | 51.050 | 51.500 | 51.500 | 1,636,339 |
| Jan 22, 2025 | 51.800 | 52.250 | 50.500 | 51.750 | 51.750 | 1,892,729 |
| Jan 21, 2025 | 52.500 | 52.600 | 51.600 | 52.550 | 52.550 | 1,371,421 |
| Jan 20, 2025 | 52.650 | 52.950 | 51.850 | 51.950 | 51.950 | 2,378,300 |
| Jan 17, 2025 | 53.150 | 53.550 | 51.600 | 52.650 | 52.650 | 1,875,597 |
| Jan 16, 2025 | 52.650 | 53.650 | 52.350 | 53.500 | 53.500 | 1,642,600 |
| Jan 15, 2025 | 54.400 | 54.400 | 52.450 | 52.850 | 52.850 | 1,808,656 |
| Jan 14, 2025 | 50.950 | 54.500 | 50.850 | 54.000 | 54.000 | 2,442,270 |
| Jan 13, 2025 | 53.400 | 53.400 | 51.150 | 51.400 | 51.400 | 2,855,257 |
| Jan 10, 2025 | 53.450 | 54.250 | 52.250 | 52.550 | 52.550 | 2,662,643 |
| Jan 9, 2025 | 53.000 | 54.300 | 53.000 | 54.050 | 54.050 | 2,118,986 |
| Jan 8, 2025 | 52.900 | 54.150 | 51.850 | 54.000 | 54.000 | 2,080,714 |
| Jan 7, 2025 | 52.000 | 52.800 | 51.350 | 52.650 | 52.650 | 2,527,875 |
| Jan 6, 2025 | 52.400 | 52.800 | 51.700 | 52.000 | 52.000 | 1,513,038 |
| Jan 3, 2025 | 54.900 | 54.900 | 51.700 | 52.450 | 52.450 | 3,717,839 |
| Jan 2, 2025 | 55.850 | 55.850 | 54.050 | 54.350 | 54.350 | 2,044,625 |
| Dec 31, 2024 | 55.900 | 55.900 | 55.900 | 55.900 | 55.900 | - |
| Dec 30, 2024 | 55.550 | 56.450 | 54.900 | 55.150 | 55.150 | 1,207,208 |
| Dec 27, 2024 | 54.850 | 55.800 | 54.100 | 55.400 | 55.400 | 1,584,413 |
| Dec 24, 2024 | 53.950 | 53.950 | 53.950 | 53.950 | 53.950 | - |
| Dec 23, 2024 | 54.750 | 54.800 | 53.700 | 54.450 | 54.450 | 1,089,687 |
| Dec 20, 2024 | 55.500 | 55.500 | 54.100 | 54.500 | 54.500 | 1,828,851 |
| Dec 19, 2024 | 54.150 | 55.350 | 53.650 | 54.900 | 54.900 | 2,608,670 |
| Dec 18, 2024 | 53.900 | 54.900 | 53.550 | 54.450 | 54.450 | 1,331,369 |
| Dec 17, 2024 | 53.500 | 54.500 | 53.000 | 53.850 | 53.850 | 1,503,170 |
| Dec 16, 2024 | 55.500 | 55.500 | 53.050 | 53.350 | 53.350 | 1,258,223 |
| Dec 13, 2024 | 54.600 | 55.250 | 54.350 | 54.700 | 54.700 | 541,010 |
| Dec 12, 2024 | 53.900 | 55.800 | 53.900 | 55.250 | 55.250 | 1,881,661 |
| Dec 11, 2024 | 53.350 | 54.750 | 53.350 | 54.650 | 54.650 | 1,648,527 |
| Dec 10, 2024 | 54.800 | 55.150 | 53.450 | 53.800 | 53.800 | 1,582,264 |
| Dec 9, 2024 | 52.050 | 54.050 | 51.850 | 54.000 | 54.000 | 1,891,143 |
| Dec 6, 2024 | 52.750 | 52.750 | 51.100 | 52.150 | 52.150 | 1,265,605 |
| Dec 5, 2024 | 53.150 | 53.150 | 51.800 | 52.050 | 52.050 | 1,773,674 |
| Dec 4, 2024 | 53.050 | 53.500 | 52.550 | 53.050 | 53.050 | 1,061,592 |
| Dec 3, 2024 | 52.000 | 53.350 | 51.900 | 53.200 | 53.200 | 1,417,308 |
| Dec 2, 2024 | 53.000 | 53.250 | 52.050 | 52.150 | 52.150 | 1,151,595 |
| Nov 29, 2024 | 52.550 | 53.000 | 52.100 | 52.350 | 52.350 | 999,600 |
| Nov 28, 2024 | 53.450 | 53.450 | 52.050 | 52.550 | 52.550 | 1,761,046 |
| Nov 27, 2024 | 52.550 | 53.550 | 52.100 | 53.450 | 53.450 | 1,372,181 |
| Nov 26, 2024 | 51.200 | 53.150 | 51.000 | 52.400 | 52.400 | 1,669,348 |
| Nov 25, 2024 | 53.150 | 53.150 | 51.150 | 51.650 | 51.650 | 5,514,791 |
| Nov 22, 2024 | 53.950 | 54.250 | 52.700 | 52.750 | 52.750 | 1,664,929 |
| Nov 21, 2024 | 54.200 | 54.300 | 53.450 | 53.950 | 53.950 | 1,424,129 |
| Nov 20, 2024 | 53.550 | 54.400 | 53.500 | 54.100 | 54.100 | 1,245,620 |
| Nov 19, 2024 | 52.700 | 54.100 | 52.700 | 53.750 | 53.750 | 1,618,699 |
| Nov 18, 2024 | 53.450 | 53.800 | 52.750 | 53.100 | 53.100 | 834,656 |
| Nov 15, 2024 | 52.700 | 54.100 | 52.700 | 53.550 | 53.550 | 1,531,622 |
| Nov 14, 2024 | 53.950 | 54.050 | 52.850 | 53.300 | 53.300 | 1,874,290 |
| Nov 13, 2024 | 53.950 | 54.000 | 53.000 | 53.550 | 53.550 | 2,311,852 |
| Nov 12, 2024 | 53.900 | 55.600 | 53.350 | 53.600 | 53.600 | 2,649,902 |
| Nov 11, 2024 | 55.000 | 55.000 | 53.950 | 54.700 | 54.700 | 1,614,775 |
| Nov 8, 2024 | 55.500 | 56.000 | 54.450 | 55.050 | 55.050 | 1,544,278 |
| Nov 7, 2024 | 55.700 | 56.400 | 54.500 | 55.200 | 55.200 | 4,070,000 |
| Nov 6, 2024 | 56.900 | 56.900 | 55.200 | 55.950 | 55.950 | 3,024,068 |
| Nov 5, 2024 | 56.100 | 57.300 | 55.000 | 57.100 | 57.100 | 2,706,588 |
| Nov 4, 2024 | 54.900 | 55.800 | 54.650 | 55.150 | 55.150 | 1,467,982 |
| Nov 1, 2024 | 55.450 | 55.450 | 54.400 | 54.900 | 54.900 | 2,199,570 |
| Oct 31, 2024 | 56.050 | 56.600 | 54.450 | 55.150 | 55.150 | 2,238,734 |
| Oct 30, 2024 | 56.700 | 56.950 | 55.000 | 56.050 | 56.050 | 1,377,819 |
| Oct 29, 2024 | 57.000 | 57.000 | 55.500 | 56.500 | 56.500 | 2,324,788 |
| Oct 28, 2024 | 56.150 | 57.750 | 55.350 | 56.500 | 56.500 | 2,394,177 |
| Oct 25, 2024 | 56.700 | 57.700 | 56.250 | 57.200 | 57.200 | 1,073,351 |
| Oct 24, 2024 | 57.200 | 58.300 | 56.750 | 57.250 | 57.250 | 1,626,528 |
| Oct 23, 2024 | 58.000 | 58.900 | 57.050 | 57.850 | 57.850 | 1,960,949 |
| Oct 22, 2024 | 55.600 | 57.900 | 55.150 | 57.750 | 57.750 | 4,543,998 |
| Oct 21, 2024 | 56.600 | 56.750 | 55.000 | 55.300 | 55.300 | 1,618,440 |
| Oct 18, 2024 | 53.000 | 56.900 | 51.600 | 56.600 | 56.600 | 7,007,283 |
| Oct 17, 2024 | 52.650 | 53.700 | 52.400 | 52.900 | 52.900 | 2,585,597 |
| Oct 16, 2024 | 54.100 | 54.100 | 51.700 | 51.950 | 51.950 | 2,372,055 |
| Oct 15, 2024 | 53.450 | 54.800 | 52.200 | 52.950 | 52.950 | 2,282,228 |
| Oct 14, 2024 | 53.050 | 55.400 | 53.050 | 54.450 | 54.450 | 3,015,739 |
| Oct 10, 2024 | 53.050 | 55.500 | 52.650 | 54.400 | 54.400 | 3,917,000 |
| Oct 9, 2024 | 53.250 | 54.500 | 50.850 | 52.250 | 52.250 | 4,111,635 |
| Oct 8, 2024 | 58.000 | 58.450 | 51.700 | 53.100 | 53.100 | 8,176,706 |
| Oct 7, 2024 | 56.050 | 58.350 | 55.900 | 58.300 | 58.300 | 3,387,367 |
| Oct 4, 2024 | 55.250 | 55.550 | 53.450 | 54.900 | 54.900 | 2,639,923 |
| Oct 3, 2024 | 53.600 | 56.350 | 53.350 | 55.300 | 55.300 | 3,949,553 |
| Oct 2, 2024 | 52.300 | 55.300 | 49.850 | 53.600 | 53.600 | 4,508,083 |
| Sep 30, 2024 | 50.200 | 52.800 | 49.900 | 52.250 | 52.250 | 8,587,437 |
| Sep 27, 2024 | 50.000 | 50.500 | 48.750 | 49.350 | 49.350 | 8,367,331 |
| Sep 26, 2024 | 48.950 | 50.300 | 48.350 | 50.000 | 50.000 | 4,778,700 |
| Sep 25, 2024 | 49.800 | 50.950 | 48.400 | 49.000 | 49.000 | 4,725,600 |
| Sep 24, 2024 | 49.750 | 50.100 | 48.050 | 49.800 | 49.800 | 4,965,405 |
| Sep 23, 2024 | 49.150 | 50.100 | 48.500 | 49.750 | 49.750 | 1,487,490 |
| Sep 20, 2024 | 50.000 | 50.500 | 48.900 | 49.850 | 49.850 | 3,752,614 |
| Sep 19, 2024 | 47.750 | 50.250 | 47.750 | 50.000 | 50.000 | 3,772,456 |
| Sep 17, 2024 | 48.200 | 49.800 | 48.200 | 49.000 | 49.000 | 2,160,800 |
| Sep 16, 2024 | 46.300 | 48.800 | 46.300 | 48.450 | 48.450 | 1,259,000 |
| Sep 13, 2024 | 45.500 | 47.100 | 45.350 | 46.900 | 46.900 | 1,394,239 |
| Sep 12, 2024 | 45.300 | 45.850 | 44.600 | 45.600 | 45.600 | 2,666,549 |
| Sep 11, 2024 | 45.000 | 45.650 | 44.450 | 45.300 | 45.300 | 2,757,101 |
| Sep 10, 2024 | 45.350 | 45.800 | 44.750 | 45.250 | 45.250 | 1,980,299 |
| Sep 9, 2024 | 43.950 | 46.400 | 43.950 | 46.100 | 46.100 | 3,586,188 |
| Sep 5, 2024 | 44.900 | 45.600 | 44.300 | 44.900 | 44.900 | 1,171,064 |
| Sep 4, 2024 | 44.500 | 44.900 | 44.000 | 44.650 | 44.650 | 810,332 |
| Sep 3, 2024 | 44.600 | 44.850 | 44.050 | 44.500 | 44.500 | 560,727 |
| Sep 2, 2024 | 44.700 | 45.050 | 43.800 | 44.500 | 44.500 | 1,289,683 |
| Aug 30, 2024 | 44.800 | 45.450 | 44.100 | 44.550 | 44.550 | 2,833,808 |
| Aug 29, 2024 | 45.000 | 45.000 | 43.800 | 44.650 | 44.650 | 949,218 |
| Aug 28, 2024 | 44.000 | 44.450 | 43.850 | 44.350 | 44.350 | 1,526,000 |
| Aug 27, 2024 | 44.650 | 44.750 | 43.900 | 44.300 | 44.300 | 967,955 |
| Aug 26, 2024 | 44.550 | 44.650 | 43.750 | 44.600 | 44.600 | 1,131,243 |
| Aug 23, 2024 | 44.900 | 44.900 | 43.000 | 44.200 | 44.200 | 2,354,096 |
| Aug 22, 2024 | 43.400 | 44.250 | 43.100 | 44.250 | 44.250 | 1,827,641 |
| Aug 21, 2024 | 43.150 | 43.300 | 42.500 | 43.150 | 43.150 | 1,012,863 |
| Aug 20, 2024 | 42.750 | 43.250 | 42.350 | 43.100 | 43.100 | 2,452,558 |
| Aug 19, 2024 | 43.550 | 43.900 | 42.000 | 42.550 | 42.550 | 3,186,375 |
| Aug 16, 2024 | 43.000 | 43.800 | 43.000 | 43.500 | 43.500 | 1,184,582 |
| Aug 15, 2024 | 43.100 | 43.350 | 42.650 | 43.350 | 43.350 | 1,515,012 |
| Aug 14, 2024 | 43.500 | 43.500 | 42.450 | 42.700 | 42.700 | 1,325,750 |
| Aug 13, 2024 | 42.900 | 42.900 | 41.750 | 42.800 | 42.800 | 1,652,766 |
| Aug 12, 2024 | 43.750 | 43.750 | 42.500 | 42.750 | 42.750 | 1,162,212 |
| Aug 9, 2024 | 43.850 | 44.200 | 42.800 | 42.950 | 42.950 | 1,969,069 |
| Aug 8, 2024 | 42.150 | 43.550 | 42.150 | 43.150 | 43.150 | 4,644,963 |
| Aug 7, 2024 | 39.650 | 42.500 | 39.500 | 42.150 | 42.150 | 5,466,230 |
| Aug 6, 2024 | 39.200 | 39.850 | 38.700 | 39.100 | 39.100 | 2,935,951 |
| Aug 5, 2024 | 39.200 | 39.900 | 38.500 | 39.000 | 39.000 | 2,847,271 |
| Aug 2, 2024 | 40.050 | 40.050 | 38.400 | 39.200 | 39.200 | 4,004,075 |
| Aug 1, 2024 | 40.950 | 41.100 | 39.300 | 40.100 | 40.100 | 4,192,323 |
| Jul 31, 2024 | 40.550 | 41.400 | 39.950 | 40.800 | 40.800 | 7,010,471 |
| Jul 30, 2024 | 42.700 | 43.000 | 40.050 | 40.400 | 40.400 | 11,439,725 |
| Jul 29, 2024 | 43.700 | 43.700 | 40.250 | 41.250 | 41.250 | 12,642,395 |
| Jul 26, 2024 | 44.250 | 44.800 | 43.850 | 44.350 | 44.350 | 2,237,662 |
| Jul 25, 2024 | 45.300 | 45.800 | 44.050 | 44.250 | 44.250 | 3,243,761 |
| Jul 24, 2024 | 46.150 | 46.400 | 45.300 | 45.600 | 45.600 | 2,731,016 |
| Jul 23, 2024 | 47.350 | 47.450 | 45.750 | 46.000 | 46.000 | 1,728,774 |
| Jul 22, 2024 | 45.800 | 47.300 | 45.800 | 46.850 | 46.850 | 1,537,143 |
| Jul 19, 2024 | 47.500 | 47.500 | 45.750 | 45.800 | 45.800 | 2,559,502 |
| Jul 18, 2024 | 46.500 | 46.850 | 45.650 | 46.750 | 46.750 | 2,884,900 |
| Jul 17, 2024 | 46.850 | 46.850 | 45.400 | 45.700 | 45.700 | 932,110 |
| Jul 16, 2024 | 47.900 | 47.900 | 46.150 | 46.250 | 46.250 | 1,692,879 |
| Jul 15, 2024 | 47.500 | 47.950 | 47.050 | 47.050 | 47.050 | 1,533,414 |
| Jul 12, 2024 | 46.550 | 47.600 | 46.400 | 47.450 | 47.450 | 2,745,910 |
| Jul 11, 2024 | 46.700 | 47.900 | 46.450 | 46.800 | 46.800 | 2,669,405 |
| Jul 10, 2024 | 46.700 | 47.350 | 46.250 | 46.700 | 46.700 | 2,730,492 |
| Jul 9, 2024 | 44.750 | 46.500 | 44.750 | 46.450 | 46.450 | 1,611,785 |
| Jul 8, 2024 | 45.900 | 45.950 | 44.900 | 44.950 | 44.950 | 1,813,700 |
| Jul 5, 2024 | 45.600 | 46.100 | 45.350 | 45.900 | 45.900 | 2,197,246 |
| Jul 4, 2024 | 44.600 | 45.600 | 44.600 | 45.600 | 45.600 | 2,465,249 |
| Jul 3, 2024 | 43.750 | 45.500 | 43.750 | 44.100 | 44.100 | 2,366,539 |
| Jul 2, 2024 | 45.550 | 46.200 | 45.000 | 45.150 | 45.150 | 3,468,540 |
| Jun 28, 2024 | 45.000 | 45.900 | 44.950 | 45.350 | 45.350 | 2,047,063 |
| Jun 27, 2024 | 45.750 | 46.350 | 44.800 | 45.000 | 45.000 | 5,057,200 |
| Jun 26, 2024 | 44.450 | 46.350 | 44.450 | 46.100 | 46.100 | 2,951,156 |
| Jun 25, 2024 | 43.200 | 44.750 | 43.200 | 44.750 | 44.750 | 3,100,548 |
| Jun 24, 2024 | 43.150 | 43.600 | 43.100 | 43.450 | 43.450 | 1,021,600 |
| Jun 21, 2024 | 42.900 | 43.500 | 42.550 | 43.450 | 43.450 | 2,455,516 |
| Jun 20, 2024 | 44.000 | 44.200 | 43.000 | 43.150 | 43.150 | 1,714,356 |
| Jun 19, 2024 | 43.400 | 44.400 | 43.400 | 44.200 | 44.200 | 829,882 |
| Jun 18, 2024 | 43.800 | 44.250 | 43.400 | 43.950 | 43.950 | 600,333 |
| Jun 17, 2024 | 44.200 | 44.450 | 44.000 | 44.250 | 44.250 | 657,008 |
| Jun 14, 2024 | 44.800 | 44.800 | 43.950 | 44.450 | 44.450 | 638,748 |
| Jun 13, 2024 | 45.500 | 45.050 | 44.600 | 44.850 | 44.850 | 747,376 |
| Jun 12, 2024 | 45.250 | 45.250 | 43.950 | 44.400 | 44.400 | 1,423,976 |
| Jun 11, 2024 | 45.600 | 45.750 | 44.650 | 45.250 | 45.250 | 1,531,253 |
| Jun 7, 2024 | 45.000 | 45.450 | 44.500 | 44.900 | 44.900 | 861,430 |
| Jun 6, 2024 | 44.800 | 46.100 | 44.800 | 45.300 | 45.300 | 855,623 |
| Jun 5, 2024 | 44.800 | 45.100 | 44.500 | 44.800 | 44.800 | 684,023 |
| Jun 4, 2024 | 44.950 | 44.950 | 43.900 | 44.400 | 44.400 | 1,027,493 |
| Jun 3, 2024 | 44.800 | 45.050 | 43.800 | 44.550 | 44.550 | 1,847,500 |
| May 31, 2024 | 45.550 | 45.850 | 43.950 | 44.150 | 44.150 | 4,428,772 |
| May 30, 2024 | 44.550 | 45.800 | 44.550 | 45.400 | 45.400 | 2,071,867 |
| May 29, 2024 | 45.200 | 45.550 | 44.150 | 44.150 | 44.150 | 1,663,498 |
| May 28, 2024 | 46.000 | 46.050 | 45.250 | 45.400 | 45.400 | 1,596,800 |
| May 27, 2024 | 45.000 | 46.150 | 44.100 | 46.000 | 46.000 | 2,324,040 |
| May 24, 2024 | 44.650 | 44.900 | 43.350 | 44.250 | 44.250 | 2,830,825 |
| May 23, 2024 | 1.433363 Dividend | |||||
| May 23, 2024 | 44.000 | 44.800 | 43.800 | 44.650 | 44.650 | 1,622,548 |
| May 22, 2024 | 46.100 | 46.400 | 45.500 | 45.750 | 44.317 | 1,257,292 |
| May 21, 2024 | 46.600 | 47.150 | 45.500 | 46.100 | 44.656 | 1,671,130 |
| May 20, 2024 | 47.300 | 48.050 | 46.600 | 47.300 | 45.818 | 2,797,108 |
| May 17, 2024 | 49.600 | 49.850 | 47.050 | 47.250 | 45.770 | 4,456,977 |
| May 16, 2024 | 49.000 | 49.800 | 48.750 | 49.600 | 48.046 | 1,749,042 |
| May 14, 2024 | 48.500 | 49.700 | 48.100 | 49.300 | 47.755 | 1,885,331 |
| May 13, 2024 | 48.100 | 50.300 | 48.100 | 49.500 | 47.949 | 3,262,341 |
| May 10, 2024 | 47.800 | 49.400 | 47.800 | 48.450 | 46.932 | 2,222,520 |
| May 9, 2024 | 48.000 | 49.000 | 46.800 | 48.700 | 47.174 | 1,494,605 |
| May 8, 2024 | 48.700 | 48.700 | 47.450 | 48.000 | 46.496 | 1,437,567 |
| May 7, 2024 | 47.400 | 49.150 | 46.200 | 48.300 | 46.787 | 3,585,899 |
| May 6, 2024 | 46.900 | 47.650 | 46.250 | 47.400 | 45.915 | 3,874,985 |
| May 3, 2024 | 46.750 | 48.650 | 46.700 | 48.050 | 46.545 | 3,292,820 |
| May 2, 2024 | 45.650 | 47.350 | 45.650 | 46.750 | 45.285 | 2,896,765 |
| Apr 30, 2024 | 46.400 | 47.200 | 45.700 | 47.050 | 45.576 | 5,925,838 |
| Apr 29, 2024 | 47.250 | 47.750 | 45.900 | 46.350 | 44.898 | 3,327,833 |
Related Tickers
002472.SZ Zhejiang Shuanghuan Driveline Co.,Ltd.
32.41
+1.76%
0179.HK JOHNSON ELEC H
13.940
+1.31%
688339.SS Beijing SinoHytec Co., Ltd.
20.07
+1.88%
MINDACORP.BO Minda Corporation Limited
503.20
-1.31%
7220.T Musashi Seimitsu Industry Co., Ltd.
2,425.00
+3.63%
5334.T Niterra Co., Ltd.
4,526.00
+1.57%
3116.T Toyota Boshoku Corporation
2,035.50
+0.79%
601689.SS Ningbo Tuopu Group Co.,Ltd.
51.39
+1.52%
7259.T Aisin Corporation
1,793.00
+3.49%
7988.T Nifco Inc.
3,528.00
+0.06%