Flat Glass Group Co., Ltd. - 6865.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	10.29	10.22	10.22	10.36	10.18	2.2M
December 03, 2025	10.43	10.22	10.22	10.43	10.15	4.95M
December 02, 2025	10.52	10.43	10.43	10.52	10.26	2.72M
December 01, 2025	10.39	10.45	10.45	10.58	10.39	2.12M
November 28, 2025	10.5	10.45	10.45	10.57	10.31	2.97M
November 27, 2025	10.57	10.46	10.46	10.67	10.43	3.52M
November 26, 2025	10.66	10.48	10.48	10.83	10.48	4.89M
November 25, 2025	10.77	10.53	10.53	10.9	10.45	5.3M
November 24, 2025	10.77	10.65	10.65	10.93	10.51	4.98M
November 21, 2025	11.34	10.78	10.78	11.34	10.72	7.7M
November 20, 2025	11.96	11.47	11.47	11.96	11.4	3.43M
November 19, 2025	12.04	11.76	11.76	12.09	11.55	2.94M
November 18, 2025	12.38	11.91	11.91	12.44	11.76	4.58M
November 17, 2025	12.68	12.27	12.27	12.79	12.12	3.94M
November 14, 2025	12.95	12.6	12.6	13.08	12.52	3.98M
November 13, 2025	12.6	12.85	12.85	13.18	12.54	12.1M
November 12, 2025	13.3	12.6	12.6	13.3	12.3	9.02M
November 11, 2025	13.49	13.35	13.35	13.76	13.16	5.38M
November 10, 2025	13.2	13.3	13.3	13.86	13.2	11.65M
November 07, 2025	12.03	13.2	13.2	13.21	11.94	17.24M
November 06, 2025	12.18	12.11	12.11	12.44	12	5.02M
November 05, 2025	12.2	12.04	12.04	12.2	11.63	4.5M
November 04, 2025	12.21	12.06	12.06	12.4	11.9	3.08M
November 03, 2025	12.5	12.31	12.31	12.5	11.93	3.27M
October 31, 2025	12.48	12.22	12.22	12.63	12	6.26M
October 30, 2025	12.5	12.48	12.48	12.82	12.26	11.59M
October 28, 2025	11.15	12.15	12.15	12.2	11.1	34.67M
October 27, 2025	10.9	10.82	10.82	11.16	10.77	34.67M
October 26, 2025	10.9	10.82	10.82	11.16	10.77	6.28M
October 24, 2025	10.8	10.82	10.82	10.89	10.68	3.42M
October 23, 2025	10.65	10.76	10.76	10.76	10.29	4.45M
October 22, 2025	10.9	10.65	10.65	10.9	10.55	3.78M
October 21, 2025	10.95	10.89	10.89	11.13	10.84	2.36M
October 20, 2025	11.16	10.86	10.86	11.33	10.71	8.55M
October 17, 2025	11.56	11.15	11.15	11.68	10.95	10.18M
October 16, 2025	11.54	11.55	11.55	11.89	11.45	4.59M
October 15, 2025	11.68	11.74	11.74	11.98	11.32	5.77M
October 14, 2025	11.15	11.43	11.43	12.02	11.15	12.48M
October 13, 2025	11.35	11.15	11.15	11.35	10.6	13.77M
October 10, 2025	12.54	11.6	11.6	12.69	11.55	11.19M
October 09, 2025	11.73	12.54	12.54	13.05	11.62	15.35M
October 08, 2025	11.88	11.86	11.86	11.96	11.54	1.37M
October 06, 2025	11.99	11.88	11.88	11.99	11.74	800,447
October 03, 2025	12.07	12.09	12.09	12.1	11.85	1.11M
October 02, 2025	11.26	12.07	12.07	12.22	11.26	4.92M
September 30, 2025	11.45	11.36	11.36	11.55	11.26	5.71M
September 29, 2025	11.25	11.24	11.24	11.39	11.06	5.89M
September 26, 2025	11.88	11.25	11.25	11.88	11.18	3.53M
September 25, 2025	11.5	11.62	11.62	11.99	11.5	5.81M
September 24, 2025	11.16	11.5	11.5	11.73	10.96	6.24M
September 23, 2025	11.41	11.04	11.04	11.41	10.81	5.42M
September 22, 2025	11.42	11.4	11.4	11.54	11.18	6.11M
September 19, 2025	11.7	11.46	11.46	11.85	11.44	7.52M
September 18, 2025	12.33	11.76	11.76	12.35	11.33	10.01M
September 17, 2025	12.44	12.33	12.33	12.64	12.15	6.5M
September 16, 2025	11.91	12.38	12.38	12.56	11.9	14.88M
September 15, 2025	11.84	11.79	11.79	12.03	11.52	7.05M
September 12, 2025	11.9	11.84	11.84	11.9	11.26	11.69M
September 11, 2025	11.57	11.75	11.75	11.97	11.54	21.61M
September 10, 2025	11.89	11.66	11.66	11.9	11.48	10.23M

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