Canada markets closed

Flat Glass Group Co., Ltd. (6865.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
11.500-0.140 (-1.20%)
At close: 04:08PM HKT
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202411.64011.78011.42011.50011.5003,622,800
Jun 27, 202411.90012.36011.52011.64011.6407,314,000
Jun 26, 202412.06012.08011.82011.90011.9008,438,200
Jun 25, 202412.24012.30011.98012.10012.1007,391,830
Jun 24, 202412.76012.76012.00012.24012.2408,903,248
Jun 21, 202413.10013.36012.50012.76012.76014,044,750
Jun 20, 202413.78013.78013.08013.22013.2205,363,000
Jun 19, 202413.82014.44013.56013.76013.7608,936,329
Jun 19, 20240.4173 Dividend
Jun 18, 202413.72014.06013.66013.78013.3634,127,470
Jun 17, 202414.00014.08013.46013.70013.2857,755,100
Jun 14, 202413.88014.16013.72013.90013.4795,303,946
Jun 13, 202413.90014.28013.42013.88013.4607,520,251
Jun 12, 202414.70014.70013.52013.82013.4017,189,000
Jun 11, 202414.40014.52014.12014.30013.8675,323,318
Jun 07, 202415.30015.30014.30014.56014.1199,654,907
Jun 06, 202416.06016.30015.00015.22014.7599,746,193
Jun 05, 202416.02016.30015.90015.96015.4772,806,000
Jun 04, 202415.94016.24015.86016.06015.5743,123,140
Jun 03, 202416.00016.32015.80015.94015.4574,445,702
May 31, 202416.50016.60015.70015.82015.3416,191,138
May 30, 202416.70017.20016.42016.54016.0396,356,200
May 29, 202415.86016.58015.86016.22015.7299,106,800
May 28, 202415.44015.86015.28015.62015.1474,036,944
May 27, 202415.70015.90015.20015.50015.0318,185,810
May 24, 202415.90016.74015.70015.86015.3806,452,714
May 23, 202417.18017.18016.00016.04015.5547,398,552
May 22, 202415.68017.20015.36016.92016.40817,193,596
May 21, 202415.96016.30015.34015.52015.0507,077,963
May 20, 202416.10016.62015.78015.88015.39914,556,606
May 17, 202417.40017.46015.78016.10015.61220,333,561
May 16, 202417.52017.84017.42017.52016.9896,095,891
May 14, 202417.60017.80017.02017.22016.6996,263,846
May 13, 202417.60017.60016.58017.44016.91214,163,753
May 10, 202418.74018.78017.56017.60017.06711,105,615
May 09, 202418.16018.96018.06018.78018.2116,017,551
May 08, 202419.30019.30017.60017.98017.4369,690,894
May 07, 202418.74019.60018.38019.30018.7166,125,278
May 06, 202418.72019.40018.32018.52017.9595,245,250
May 03, 202418.90018.92017.82018.26017.7075,695,725
May 02, 202419.02019.28018.32018.46017.9012,896,923
Apr 30, 202420.25020.25019.00019.02018.4445,812,242
Apr 29, 202418.04019.72018.04019.40018.8138,928,800
Apr 26, 202417.62018.20017.62018.12017.5713,611,000
Apr 25, 202418.00018.22017.30017.68017.1454,987,840
Apr 24, 202417.78018.20017.48017.60017.0675,276,044
Apr 23, 202417.28017.74017.24017.42016.8925,078,715
Apr 22, 202416.52017.48016.36017.34016.8158,909,796
Apr 19, 202417.24017.24015.66016.56016.05923,192,239
Apr 18, 202417.30017.30016.62016.90016.38810,649,000
Apr 17, 202417.00017.48016.92017.18016.6605,281,671
Apr 16, 202418.54018.54016.88017.22016.69912,059,001
Apr 15, 202419.16019.16018.14018.54017.97910,520,272
Apr 12, 202420.30020.30018.80019.18018.5997,169,000
Apr 11, 202419.90020.20019.70019.96019.3565,167,900
Apr 10, 202421.35021.35019.74020.15019.5407,109,355
Apr 09, 202420.50021.40020.30020.85020.2197,204,300
Apr 08, 202420.55020.60019.98020.10019.4914,943,000
Apr 05, 202420.20020.80020.00020.55019.9282,134,460
Apr 03, 202420.80020.85020.00020.30019.6856,292,092
Apr 02, 202419.38021.15019.38020.70020.07311,027,391
Mar 28, 202419.24020.35018.82019.02018.4448,083,483
Mar 27, 202418.66020.30018.56019.70019.10311,690,396
Mar 26, 202419.10019.28018.42018.68018.1148,199,551
Mar 25, 202418.84019.60018.78018.88018.3089,829,313
Mar 22, 202419.30020.00018.74019.52018.9295,175,654
Mar 21, 202420.50020.70019.44019.54018.9484,264,435
Mar 20, 202420.40021.05020.10020.60019.9764,489,171
Mar 19, 202419.46021.05019.46020.55019.9287,644,549
Mar 18, 202418.98019.66018.82019.42018.8325,400,069
Mar 15, 202418.90019.26018.30018.72018.1536,669,648
Mar 14, 202420.15020.15018.68019.14018.5609,621,529
Mar 13, 202419.62020.15019.52019.96019.35611,042,789
Mar 12, 202420.90021.10019.86020.05019.44318,562,182
Mar 11, 202418.92020.60018.92020.50019.87919,966,046
Mar 08, 202416.52018.62016.52018.54017.97915,666,270
Mar 07, 202416.46016.88016.30016.52016.0207,603,578
Mar 06, 202415.50016.78014.98016.24015.74810,617,289
Mar 05, 202415.98015.98015.26015.36014.8958,883,124
Mar 04, 202415.44016.00015.14015.98015.4967,997,975
Mar 01, 202414.50015.48014.12015.46014.99210,396,753
Feb 29, 202413.42014.64013.36014.48014.04215,403,739
Feb 28, 202413.38013.96013.20013.32012.9175,875,440
Feb 27, 202413.94013.94013.10013.64013.2278,794,801
Feb 26, 202414.18014.44013.76013.94013.5184,400,379
Feb 23, 202413.72014.44013.50013.98013.5577,853,076
Feb 22, 202413.20014.58012.82013.62013.20813,570,365
Feb 21, 202413.16013.56013.00013.20012.8005,063,098
Feb 20, 202413.66013.66013.06013.16012.7614,995,000
Feb 19, 202415.06015.06013.50013.66013.2468,172,000
Feb 16, 202414.38015.10014.00015.06014.6042,006,770
Feb 15, 202414.24014.24013.80014.08013.6541,722,847
Feb 14, 202413.12014.34013.12014.34013.9062,111,238
Feb 09, 202414.12014.12014.12014.12013.692-
Feb 08, 202413.50013.98013.20013.90013.4793,946,944
Feb 07, 202413.58013.72013.18013.42013.0144,309,000
Feb 06, 202413.14013.44012.50013.30012.8975,918,000
Feb 05, 202412.40013.14012.04013.00012.6069,702,791
Feb 02, 202412.58013.06012.18012.42012.04411,574,282
Feb 01, 202411.88012.54011.64012.48012.10219,951,604
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...