Luoyang Glass Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 4.250 | 4.300 | 4.250 | 4.300 | 4.300 | 40,000 |
| 2024-02-14 | 4.500 | 4.500 | 4.120 | 4.160 | 4.160 | 168,000 |
| 2024-02-09 | 4.430 | 4.430 | 4.160 | 4.430 | 4.430 | 22,000 |
| 2024-02-08 | 4.340 | 4.480 | 4.270 | 4.460 | 4.460 | 530,000 |
| 2024-02-07 | 4.340 | 4.420 | 4.230 | 4.230 | 4.230 | 334,000 |
| 2024-02-06 | 4.060 | 4.340 | 4.060 | 4.340 | 4.340 | 426,000 |
| 2024-02-05 | 4.060 | 4.160 | 3.970 | 4.080 | 4.080 | 532,000 |
| 2024-02-02 | 4.240 | 4.240 | 4.000 | 4.140 | 4.140 | 768,000 |
| 2024-02-01 | 3.920 | 4.170 | 3.900 | 4.090 | 4.090 | 404,000 |
| 2024-01-31 | 4.400 | 4.400 | 3.990 | 4.030 | 4.030 | 1,038,000 |
| 2024-01-30 | 4.150 | 4.180 | 4.030 | 4.120 | 4.120 | 1,016,000 |
| 2024-01-29 | 4.350 | 4.350 | 4.170 | 4.240 | 4.240 | 774,000 |
| 2024-01-26 | 4.420 | 4.600 | 4.290 | 4.330 | 4.330 | 1,534,000 |
| 2024-01-25 | 4.160 | 4.360 | 4.120 | 4.360 | 4.360 | 1,474,000 |
| 2024-01-24 | 4.190 | 4.190 | 3.950 | 4.150 | 4.150 | 1,080,000 |
| 2024-01-23 | 4.050 | 4.150 | 3.970 | 4.080 | 4.080 | 1,068,000 |
| 2024-01-22 | 4.510 | 4.510 | 4.040 | 4.050 | 4.050 | 876,000 |
| 2024-01-19 | 4.670 | 4.670 | 4.280 | 4.310 | 4.310 | 916,000 |
| 2024-01-18 | 4.530 | 4.550 | 4.320 | 4.520 | 4.520 | 1,258,000 |
| 2024-01-17 | 4.580 | 4.580 | 4.400 | 4.410 | 4.410 | 1,918,000 |
| 2024-01-16 | 4.490 | 4.650 | 4.430 | 4.600 | 4.600 | 1,194,000 |
| 2024-01-15 | 4.610 | 4.610 | 4.450 | 4.510 | 4.510 | 804,000 |
| 2024-01-12 | 4.470 | 4.630 | 4.430 | 4.520 | 4.520 | 1,478,000 |
| 2024-01-11 | 4.470 | 4.530 | 4.380 | 4.450 | 4.450 | 1,674,000 |
| 2024-01-10 | 4.290 | 4.540 | 4.290 | 4.470 | 4.470 | 2,110,000 |
| 2024-01-09 | 4.260 | 4.390 | 4.160 | 4.330 | 4.330 | 1,454,000 |
| 2024-01-08 | 4.290 | 4.300 | 4.130 | 4.210 | 4.210 | 1,376,000 |
| 2024-01-05 | 4.320 | 4.470 | 4.230 | 4.290 | 4.290 | 2,386,000 |
| 2024-01-04 | 4.300 | 4.420 | 4.280 | 4.360 | 4.360 | 1,272,000 |
| 2024-01-03 | 4.050 | 4.390 | 4.050 | 4.330 | 4.330 | 3,298,000 |
| 2024-01-02 | 4.110 | 4.350 | 4.070 | 4.090 | 4.090 | 2,660,000 |
| 2023-12-29 | 4.050 | 4.280 | 4.000 | 4.250 | 4.250 | 2,100,000 |
| 2023-12-28 | 3.710 | 4.080 | 3.710 | 4.000 | 4.000 | 2,810,000 |
| 2023-12-27 | 3.620 | 3.720 | 3.620 | 3.670 | 3.670 | 666,000 |
| 2023-12-22 | 3.650 | 3.730 | 3.620 | 3.650 | 3.650 | 646,000 |
| 2023-12-21 | 3.640 | 3.710 | 3.590 | 3.660 | 3.660 | 1,240,000 |
| 2023-12-20 | 3.670 | 3.710 | 3.580 | 3.590 | 3.590 | 640,000 |
| 2023-12-19 | 3.700 | 3.750 | 3.630 | 3.650 | 3.650 | 792,535 |
| 2023-12-18 | 3.690 | 3.860 | 3.670 | 3.710 | 3.710 | 3,240,000 |
| 2023-12-15 | 3.850 | 3.990 | 3.680 | 3.680 | 3.680 | 6,430,001 |
| 2023-12-14 | 3.840 | 3.850 | 3.750 | 3.750 | 3.750 | 635,506 |
| 2023-12-13 | 3.830 | 3.870 | 3.730 | 3.750 | 3.750 | 622,000 |
| 2023-12-12 | 3.900 | 3.970 | 3.870 | 3.900 | 3.900 | 484,000 |
| 2023-12-11 | 4.020 | 4.020 | 3.870 | 3.910 | 3.910 | 1,080,000 |
| 2023-12-08 | 4.040 | 4.090 | 4.000 | 4.000 | 4.000 | 408,000 |
| 2023-12-07 | 4.170 | 4.250 | 4.060 | 4.080 | 4.080 | 704,000 |
| 2023-12-06 | 4.120 | 4.280 | 4.110 | 4.260 | 4.260 | 774,000 |
| 2023-12-05 | 4.270 | 4.270 | 4.030 | 4.160 | 4.160 | 638,000 |
| 2023-12-04 | 4.090 | 4.110 | 4.070 | 4.080 | 4.080 | 270,000 |
| 2023-12-01 | 4.270 | 4.270 | 4.000 | 4.060 | 4.060 | 798,000 |
| 2023-11-30 | 3.980 | 4.270 | 3.940 | 4.270 | 4.270 | 1,670,000 |
| 2023-11-29 | 4.030 | 4.040 | 3.950 | 3.960 | 3.960 | 236,000 |
| 2023-11-28 | 4.160 | 4.160 | 4.040 | 4.040 | 4.040 | 452,000 |
| 2023-11-27 | 4.220 | 4.220 | 4.100 | 4.130 | 4.130 | 174,000 |
| 2023-11-24 | 4.180 | 4.180 | 4.110 | 4.180 | 4.180 | 264,000 |
| 2023-11-23 | 4.080 | 4.190 | 4.080 | 4.180 | 4.180 | 348,000 |
| 2023-11-22 | 4.140 | 4.160 | 4.110 | 4.120 | 4.120 | 502,000 |
| 2023-11-21 | 4.240 | 4.250 | 4.110 | 4.220 | 4.220 | 610,000 |
| 2023-11-20 | 4.150 | 4.190 | 4.050 | 4.190 | 4.190 | 360,000 |
| 2023-11-17 | 4.100 | 4.150 | 4.090 | 4.150 | 4.150 | 168,500 |
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.