Luoyang Glass Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 4.230 | 4.240 | 4.060 | 4.140 | 4.140 | 424,000 |
| 2024-08-09 | 4.170 | 4.220 | 4.140 | 4.180 | 4.180 | 116,000 |
| 2024-08-08 | 4.130 | 4.200 | 4.130 | 4.170 | 4.170 | 114,000 |
| 2024-08-07 | 4.120 | 4.210 | 4.120 | 4.150 | 4.150 | 190,000 |
| 2024-08-06 | 4.260 | 4.260 | 4.100 | 4.170 | 4.170 | 372,000 |
| 2024-08-05 | 4.270 | 4.270 | 4.070 | 4.160 | 4.160 | 198,000 |
| 2024-08-02 | 4.230 | 4.230 | 4.100 | 4.170 | 4.170 | 158,000 |
| 2024-08-01 | 4.180 | 4.180 | 4.100 | 4.140 | 4.140 | 128,000 |
| 2024-07-31 | 4.170 | 4.180 | 4.060 | 4.180 | 4.180 | 372,000 |
| 2024-07-30 | 4.030 | 4.080 | 4.000 | 4.080 | 4.080 | 184,000 |
| 2024-07-29 | 4.090 | 4.100 | 4.050 | 4.090 | 4.090 | 70,000 |
| 2024-07-26 | 4.090 | 4.180 | 4.090 | 4.100 | 4.100 | 196,000 |
| 2024-07-25 | 4.100 | 4.250 | 4.050 | 4.090 | 4.090 | 722,000 |
| 2024-07-24 | 4.090 | 4.090 | 4.000 | 4.050 | 4.050 | 214,000 |
| 2024-07-23 | 4.090 | 4.100 | 4.010 | 4.050 | 4.050 | 402,000 |
| 2024-07-22 | 4.140 | 4.140 | 4.030 | 4.090 | 4.090 | 260,000 |
| 2024-07-19 | 4.150 | 4.150 | 4.090 | 4.120 | 4.120 | 138,000 |
| 2024-07-18 | 4.100 | 4.140 | 4.060 | 4.140 | 4.140 | 428,000 |
| 2024-07-17 | 4.100 | 4.240 | 4.100 | 4.140 | 4.140 | 88,000 |
| 2024-07-16 | 4.100 | 4.120 | 4.060 | 4.080 | 4.080 | 170,000 |
| 2024-07-15 | 4.190 | 4.190 | 4.070 | 4.100 | 4.100 | 258,000 |
| 2024-07-12 | 4.270 | 4.310 | 4.230 | 4.260 | 4.260 | 50,000 |
| 2024-07-11 | 4.200 | 4.260 | 4.200 | 4.250 | 4.250 | 222,000 |
| 2024-07-10 | 4.200 | 4.250 | 4.080 | 4.160 | 4.160 | 220,000 |
| 2024-07-09 | 4.140 | 4.430 | 4.070 | 4.280 | 4.280 | 198,000 |
| 2024-07-08 | 4.140 | 4.190 | 4.090 | 4.130 | 4.130 | 244,000 |
| 2024-07-05 | 4.180 | 4.220 | 4.160 | 4.210 | 4.210 | 164,000 |
| 2024-07-04 | 4.310 | 4.360 | 4.210 | 4.220 | 4.220 | 202,000 |
| 2024-07-03 | 4.250 | 4.310 | 4.250 | 4.300 | 4.300 | 250,000 |
| 2024-07-02 | 4.360 | 4.400 | 4.240 | 4.270 | 4.270 | 274,000 |
| 2024-06-28 | 4.300 | 4.490 | 4.270 | 4.340 | 4.340 | 196,000 |
| 2024-06-27 | 4.300 | 4.320 | 4.240 | 4.270 | 4.270 | 178,000 |
| 2024-06-26 | 4.350 | 4.350 | 4.250 | 4.330 | 4.330 | 412,000 |
| 2024-06-25 | 4.200 | 4.320 | 4.200 | 4.300 | 4.300 | 358,000 |
| 2024-06-24 | 4.370 | 4.390 | 4.280 | 4.290 | 4.290 | 266,000 |
| 2024-06-21 | 4.450 | 4.450 | 4.380 | 4.450 | 4.450 | 142,000 |
| 2024-06-20 | 4.490 | 4.510 | 4.360 | 4.430 | 4.430 | 454,000 |
| 2024-06-19 | 4.560 | 4.600 | 4.530 | 4.550 | 4.550 | 232,000 |
| 2024-06-18 | 4.530 | 4.590 | 4.430 | 4.540 | 4.540 | 318,000 |
| 2024-06-17 | 4.630 | 4.630 | 4.430 | 4.530 | 4.530 | 706,000 |
| 2024-06-14 | 4.530 | 4.600 | 4.530 | 4.600 | 4.600 | 180,000 |
| 2024-06-13 | 4.570 | 4.590 | 4.540 | 4.570 | 4.570 | 330,000 |
| 2024-06-12 | 4.630 | 4.660 | 4.520 | 4.570 | 4.570 | 498,000 |
| 2024-06-11 | 4.660 | 4.740 | 4.630 | 4.630 | 4.630 | 374,000 |
| 2024-06-07 | 4.780 | 4.800 | 4.680 | 4.750 | 4.750 | 246,000 |
| 2024-06-06 | 4.870 | 4.880 | 4.640 | 4.660 | 4.660 | 628,000 |
| 2024-06-05 | 4.850 | 4.950 | 4.850 | 4.870 | 4.870 | 396,000 |
| 2024-06-04 | 4.940 | 5.000 | 4.900 | 4.930 | 4.930 | 434,000 |
| 2024-06-03 | 5.100 | 5.100 | 4.910 | 4.920 | 4.920 | 744,000 |
| 2024-05-31 | 5.050 | 5.170 | 5.000 | 5.000 | 5.000 | 566,000 |
| 2024-05-30 | 5.120 | 5.230 | 5.110 | 5.110 | 5.110 | 288,052 |
| 2024-05-29 | 5.140 | 5.320 | 5.120 | 5.180 | 5.180 | 1,610,000 |
| 2024-05-28 | 5.100 | 5.140 | 5.050 | 5.080 | 5.080 | 508,000 |
| 2024-05-27 | 5.140 | 5.140 | 5.040 | 5.080 | 5.080 | 580,000 |
| 2024-05-24 | 5.340 | 5.340 | 5.110 | 5.140 | 5.140 | 732,000 |
| 2024-05-23 | 5.350 | 5.350 | 5.180 | 5.230 | 5.230 | 808,000 |
| 2024-05-22 | 5.360 | 5.470 | 5.110 | 5.310 | 5.310 | 2,016,000 |
| 2024-05-21 | 5.480 | 5.490 | 5.230 | 5.310 | 5.310 | 1,170,000 |
| 2024-05-20 | 5.430 | 5.840 | 5.350 | 5.390 | 5.390 | 2,806,000 |
| 2024-05-17 | 5.150 | 5.830 | 5.130 | 5.430 | 5.430 | 3,205,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.