Luoyang Glass Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-16 | 4.150 | 4.160 | 4.090 | 4.160 | 4.160 | 440,000 |
| 2023-11-15 | 3.980 | 4.200 | 3.980 | 4.200 | 4.200 | 1,308,696 |
| 2023-11-14 | 3.940 | 4.010 | 3.940 | 3.970 | 3.970 | 454,000 |
| 2023-11-13 | 4.010 | 4.010 | 3.930 | 3.940 | 3.940 | 370,000 |
| 2023-11-10 | 4.000 | 4.020 | 3.930 | 3.950 | 3.950 | 416,000 |
| 2023-11-09 | 4.000 | 4.060 | 3.920 | 3.950 | 3.950 | 462,796 |
| 2023-11-08 | 3.950 | 3.990 | 3.880 | 3.990 | 3.990 | 685,355 |
| 2023-11-07 | 4.040 | 4.090 | 3.840 | 3.890 | 3.890 | 2,286,716 |
| 2023-11-06 | 3.880 | 4.020 | 3.870 | 4.020 | 4.020 | 1,408,000 |
| 2023-11-03 | 3.760 | 3.920 | 3.760 | 3.900 | 3.900 | 1,156,000 |
| 2023-11-02 | 3.900 | 3.940 | 3.760 | 3.760 | 3.760 | 1,634,000 |
| 2023-11-01 | 3.980 | 3.980 | 3.870 | 3.900 | 3.900 | 954,000 |
| 2023-10-31 | 4.120 | 4.120 | 3.880 | 3.920 | 3.920 | 2,551,361 |
| 2023-10-30 | 4.120 | 4.230 | 3.970 | 4.100 | 4.100 | 2,112,000 |
| 2023-10-27 | 3.990 | 4.130 | 3.950 | 4.120 | 4.120 | 1,468,000 |
| 2023-10-26 | 4.000 | 4.000 | 3.900 | 3.960 | 3.960 | 950,000 |
| 2023-10-25 | 4.120 | 4.200 | 3.990 | 4.040 | 4.040 | 650,000 |
| 2023-10-24 | 4.070 | 4.130 | 4.010 | 4.130 | 4.130 | 532,000 |
| 2023-10-20 | 4.080 | 4.220 | 4.050 | 4.100 | 4.100 | 586,000 |
| 2023-10-19 | 4.190 | 4.230 | 4.150 | 4.150 | 4.150 | 432,000 |
| 2023-10-18 | 4.320 | 4.330 | 4.160 | 4.170 | 4.170 | 918,000 |
| 2023-10-17 | 4.390 | 4.470 | 4.320 | 4.340 | 4.340 | 542,000 |
| 2023-10-16 | 4.570 | 4.570 | 4.380 | 4.390 | 4.390 | 562,000 |
| 2023-10-13 | 4.640 | 4.650 | 4.550 | 4.600 | 4.600 | 368,000 |
| 2023-10-12 | 4.870 | 4.870 | 4.640 | 4.670 | 4.670 | 310,000 |
| 2023-10-11 | 4.600 | 4.730 | 4.600 | 4.730 | 4.730 | 516,730 |
| 2023-10-10 | 4.660 | 4.740 | 4.480 | 4.510 | 4.510 | 692,000 |
| 2023-10-09 | 4.950 | 4.960 | 4.580 | 4.650 | 4.650 | 288,000 |
| 2023-10-06 | 4.410 | 4.610 | 4.160 | 4.540 | 4.540 | 170,000 |
| 2023-10-05 | 4.310 | 4.800 | 4.310 | 4.410 | 4.410 | 60,000 |
| 2023-10-04 | 4.490 | 4.490 | 4.310 | 4.310 | 4.310 | 102,000 |
| 2023-10-03 | 4.510 | 4.900 | 4.510 | 4.670 | 4.670 | 56,000 |
| 2023-09-29 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 4,000 |
| 2023-09-28 | 4.680 | 4.940 | 4.680 | 4.940 | 4.940 | 596,000 |
| 2023-09-27 | 4.610 | 4.680 | 4.590 | 4.640 | 4.640 | 124,000 |
| 2023-09-26 | 4.680 | 4.720 | 4.530 | 4.530 | 4.530 | 370,000 |
| 2023-09-25 | 4.740 | 4.760 | 4.660 | 4.680 | 4.680 | 260,000 |
| 2023-09-22 | 4.500 | 4.750 | 4.480 | 4.720 | 4.720 | 274,000 |
| 2023-09-21 | 4.730 | 4.740 | 4.620 | 4.620 | 4.620 | 186,000 |
| 2023-09-20 | 4.700 | 4.740 | 4.690 | 4.710 | 4.710 | 314,000 |
| 2023-09-19 | 4.570 | 4.740 | 4.570 | 4.630 | 4.630 | 869,357 |
| 2023-09-18 | 4.600 | 4.670 | 4.560 | 4.560 | 4.560 | 490,000 |
| 2023-09-15 | 4.930 | 4.930 | 4.600 | 4.600 | 4.600 | 1,710,000 |
| 2023-09-14 | 5.030 | 5.030 | 4.820 | 4.850 | 4.850 | 1,042,000 |
| 2023-09-13 | 5.080 | 5.130 | 5.000 | 5.010 | 5.010 | 572,000 |
| 2023-09-12 | 5.180 | 5.190 | 5.020 | 5.030 | 5.030 | 416,000 |
| 2023-09-11 | 5.150 | 5.200 | 5.120 | 5.180 | 5.180 | 260,000 |
| 2023-09-07 | 5.350 | 5.350 | 5.120 | 5.150 | 5.150 | 264,000 |
| 2023-09-06 | 5.200 | 5.340 | 5.140 | 5.340 | 5.340 | 364,000 |
| 2023-09-05 | 5.330 | 5.380 | 5.240 | 5.240 | 5.240 | 224,000 |
| 2023-09-04 | 5.250 | 5.350 | 5.210 | 5.320 | 5.320 | 458,000 |
| 2023-08-31 | 5.390 | 5.390 | 5.220 | 5.250 | 5.250 | 326,000 |
| 2023-08-30 | 5.220 | 5.330 | 5.170 | 5.260 | 5.260 | 528,000 |
| 2023-08-29 | 5.080 | 5.150 | 5.060 | 5.110 | 5.110 | 654,000 |
| 2023-08-28 | 5.060 | 5.260 | 5.030 | 5.030 | 5.030 | 280,000 |
| 2023-08-25 | 5.020 | 5.060 | 5.000 | 5.060 | 5.060 | 192,000 |
| 2023-08-24 | 5.060 | 5.090 | 5.000 | 5.010 | 5.010 | 150,000 |
| 2023-08-23 | 5.100 | 5.100 | 5.000 | 5.020 | 5.020 | 150,000 |
| 2023-08-22 | 5.100 | 5.100 | 4.990 | 5.040 | 5.040 | 474,000 |
| 2023-08-21 | 5.180 | 5.260 | 5.060 | 5.070 | 5.070 | 694,000 |
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.