Luoyang Glass Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 5.200 | 5.200 | 5.110 | 5.170 | 5.170 | 360,807 |
| 2024-05-14 | 5.150 | 5.200 | 5.090 | 5.160 | 5.160 | 270,000 |
| 2024-05-13 | 5.070 | 5.240 | 5.030 | 5.200 | 5.200 | 1,348,000 |
| 2024-05-10 | 5.220 | 5.220 | 5.080 | 5.160 | 5.160 | 570,000 |
| 2024-05-09 | 5.140 | 5.210 | 5.120 | 5.150 | 5.150 | 692,000 |
| 2024-05-08 | 5.290 | 5.290 | 5.030 | 5.110 | 5.110 | 686,000 |
| 2024-05-07 | 5.340 | 5.340 | 5.180 | 5.300 | 5.300 | 514,000 |
| 2024-05-06 | 5.410 | 5.490 | 5.160 | 5.280 | 5.280 | 1,214,000 |
| 2024-05-03 | 5.570 | 5.570 | 5.480 | 5.490 | 5.490 | 54,000 |
| 2024-05-02 | 5.500 | 5.560 | 5.480 | 5.560 | 5.560 | 46,000 |
| 2024-04-30 | 5.610 | 5.630 | 5.290 | 5.360 | 5.360 | 1,478,000 |
| 2024-04-29 | 5.400 | 5.800 | 5.320 | 5.800 | 5.800 | 1,142,000 |
| 2024-04-26 | 5.300 | 5.370 | 5.290 | 5.340 | 5.340 | 270,000 |
| 2024-04-25 | 5.350 | 5.400 | 5.220 | 5.300 | 5.300 | 196,000 |
| 2024-04-24 | 5.300 | 5.360 | 5.230 | 5.320 | 5.320 | 414,000 |
| 2024-04-23 | 5.230 | 5.330 | 5.190 | 5.280 | 5.280 | 350,000 |
| 2024-04-22 | 5.200 | 5.300 | 5.110 | 5.290 | 5.290 | 312,000 |
| 2024-04-19 | 5.180 | 5.210 | 5.150 | 5.210 | 5.210 | 134,000 |
| 2024-04-18 | 5.190 | 5.240 | 5.130 | 5.210 | 5.210 | 162,000 |
| 2024-04-17 | 5.220 | 5.280 | 5.090 | 5.170 | 5.170 | 280,000 |
| 2024-04-16 | 5.260 | 5.260 | 5.030 | 5.150 | 5.150 | 538,000 |
| 2024-04-15 | 5.410 | 5.450 | 5.300 | 5.320 | 5.320 | 322,000 |
| 2024-04-12 | 5.540 | 5.560 | 5.450 | 5.450 | 5.450 | 174,000 |
| 2024-04-11 | 5.600 | 5.600 | 5.500 | 5.590 | 5.590 | 198,000 |
| 2024-04-10 | 5.520 | 5.680 | 5.520 | 5.590 | 5.590 | 372,000 |
| 2024-04-09 | 5.420 | 5.580 | 5.420 | 5.520 | 5.520 | 274,000 |
| 2024-04-08 | 5.450 | 5.650 | 5.410 | 5.510 | 5.510 | 352,000 |
| 2024-04-05 | 5.700 | 5.700 | 5.520 | 5.590 | 5.590 | 48,000 |
| 2024-04-03 | 5.520 | 5.590 | 5.450 | 5.560 | 5.560 | 414,000 |
| 2024-04-02 | 5.580 | 5.720 | 5.490 | 5.510 | 5.510 | 465,000 |
| 2024-03-28 | 5.600 | 5.600 | 5.460 | 5.530 | 5.530 | 532,000 |
| 2024-03-27 | 5.390 | 5.530 | 5.360 | 5.460 | 5.460 | 514,000 |
| 2024-03-26 | 5.410 | 5.460 | 5.310 | 5.390 | 5.390 | 368,000 |
| 2024-03-25 | 5.500 | 5.500 | 5.300 | 5.390 | 5.390 | 232,000 |
| 2024-03-22 | 5.450 | 5.540 | 5.280 | 5.400 | 5.400 | 664,000 |
| 2024-03-21 | 5.610 | 5.700 | 5.500 | 5.500 | 5.500 | 442,000 |
| 2024-03-20 | 5.600 | 5.610 | 5.420 | 5.590 | 5.590 | 424,000 |
| 2024-03-19 | 5.540 | 5.690 | 5.460 | 5.540 | 5.540 | 464,000 |
| 2024-03-18 | 5.650 | 5.680 | 5.440 | 5.520 | 5.520 | 394,000 |
| 2024-03-15 | 5.760 | 5.760 | 5.410 | 5.530 | 5.530 | 454,000 |
| 2024-03-14 | 5.660 | 5.680 | 5.560 | 5.630 | 5.630 | 220,000 |
| 2024-03-13 | 5.630 | 5.760 | 5.620 | 5.710 | 5.710 | 270,000 |
| 2024-03-12 | 5.740 | 5.880 | 5.700 | 5.730 | 5.730 | 574,000 |
| 2024-03-11 | 5.500 | 5.850 | 5.500 | 5.840 | 5.840 | 964,000 |
| 2024-03-08 | 5.300 | 5.600 | 5.290 | 5.600 | 5.600 | 1,272,000 |
| 2024-03-07 | 5.300 | 5.360 | 5.170 | 5.290 | 5.290 | 456,000 |
| 2024-03-06 | 5.240 | 5.330 | 5.140 | 5.300 | 5.300 | 1,168,000 |
| 2024-03-05 | 5.290 | 5.290 | 5.100 | 5.140 | 5.140 | 690,000 |
| 2024-03-04 | 5.270 | 5.340 | 5.150 | 5.340 | 5.340 | 440,000 |
| 2024-03-01 | 5.220 | 5.350 | 5.210 | 5.290 | 5.290 | 384,000 |
| 2024-02-29 | 5.420 | 5.450 | 5.210 | 5.290 | 5.290 | 1,582,000 |
| 2024-02-28 | 5.190 | 5.360 | 5.000 | 5.190 | 5.190 | 1,916,000 |
| 2024-02-27 | 4.950 | 5.140 | 4.800 | 5.140 | 5.140 | 830,000 |
| 2024-02-26 | 4.880 | 4.950 | 4.790 | 4.900 | 4.900 | 481,505 |
| 2024-02-23 | 4.790 | 4.870 | 4.670 | 4.840 | 4.840 | 658,000 |
| 2024-02-22 | 4.690 | 4.720 | 4.580 | 4.720 | 4.720 | 632,000 |
| 2024-02-21 | 4.660 | 4.780 | 4.270 | 4.600 | 4.600 | 886,000 |
| 2024-02-20 | 4.480 | 4.600 | 4.450 | 4.590 | 4.590 | 384,000 |
| 2024-02-19 | 4.650 | 4.650 | 4.500 | 4.580 | 4.580 | 812,000 |
| 2024-02-16 | 4.060 | 4.550 | 4.060 | 4.530 | 4.530 | 112,000 |
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.