Luoyang Glass Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	5.480	5.500	5.250	5.250	5.250	626,712
2023-08-17	5.380	5.560	5.250	5.490	5.490	404,000
2023-08-16	5.410	5.480	5.410	5.460	5.460	132,000
2023-08-15	5.510	5.510	5.400	5.470	5.470	252,000
2023-08-14	5.420	5.460	5.350	5.410	5.410	478,714
2023-08-11	5.690	5.690	5.500	5.500	5.500	300,000
2023-08-10	5.570	5.720	5.560	5.720	5.720	206,000
2023-08-09	5.400	5.670	5.380	5.630	5.630	312,000
2023-08-08	5.690	5.730	5.460	5.510	5.510	770,695
2023-08-07	5.780	5.780	5.610	5.690	5.690	630,000
2023-08-04	5.910	5.920	5.780	5.780	5.780	276,000
2023-08-03	5.870	5.870	5.770	5.820	5.820	413,392
2023-08-02	5.830	5.910	5.770	5.870	5.870	588,000
2023-08-01	5.970	5.970	5.750	5.820	5.820	974,000
2023-07-31	5.930	6.000	5.820	5.940	5.940	1,436,000
2023-07-28	5.830	5.890	5.760	5.830	5.830	1,662,000
2023-07-27	5.930	5.990	5.810	5.840	5.840	734,000
2023-07-26	5.950	5.950	5.900	5.920	5.920	136,000
2023-07-25	5.850	5.950	5.840	5.900	5.900	642,000
2023-07-24	5.780	5.830	5.680	5.780	5.780	732,000
2023-07-21	6.010	6.010	5.810	5.890	5.890	454,000
2023-07-20	6.040	6.050	5.830	5.840	5.840	838,000
2023-07-19	5.900	6.040	5.850	6.040	6.040	758,000
2023-07-18	6.140	6.140	5.880	5.890	5.890	774,035
2023-07-14	6.110	6.110	6.050	6.110	6.110	204,000
2023-07-13	6.240	6.280	6.080	6.110	6.110	624,000
2023-07-12	5.970	6.200	5.970	6.130	6.130	560,000
2023-07-11	5.950	6.120	5.950	5.980	5.980	994,000
2023-07-10	5.850	6.000	5.840	5.930	5.930	752,000
2023-07-07	6.240	6.240	5.720	5.730	5.730	1,904,000
2023-07-06	6.300	6.300	6.100	6.100	6.100	904,000
2023-07-05	6.350	6.410	6.260	6.300	6.300	254,000
2023-07-04	6.420	6.520	6.420	6.470	6.470	298,000
2023-07-03	6.330	6.480	6.330	6.420	6.420	418,000
2023-06-30	6.190	6.380	6.180	6.200	6.200	458,000
2023-06-29	6.330	6.390	6.140	6.160	6.160	770,000
2023-06-28	6.330	6.360	6.170	6.250	6.250	560,000
2023-06-27	6.300	6.460	6.200	6.280	6.280	600,000
2023-06-26	5.860	6.230	5.860	6.160	6.160	902,000
2023-06-23	6.390	6.390	5.830	5.850	5.850	938,000
2023-06-21	6.580	6.720	6.450	6.500	6.500	694,000
2023-06-20	6.670	6.890	6.530	6.600	6.600	752,550
2023-06-19	6.970	6.970	6.660	6.700	6.700	1,492,000
2023-06-16	6.330	6.990	6.280	6.990	6.990	3,294,000
2023-06-15	6.100	6.250	5.920	6.240	6.240	2,066,000
2023-06-14	6.300	6.330	6.040	6.040	6.040	424,000
2023-06-13	6.430	6.430	6.170	6.170	6.170	778,000
2023-06-12	6.540	6.540	6.340	6.370	6.370	1,100,000
2023-06-09	6.580	6.610	6.490	6.550	6.550	356,000
2023-06-08	6.540	6.540	6.440	6.520	6.520	112,000
2023-06-07	6.550	6.550	6.350	6.530	6.530	238,000
2023-06-06	6.550	6.620	6.380	6.470	6.470	204,000
2023-06-05	6.400	6.550	6.340	6.550	6.550	270,000
2023-06-02	6.150	6.370	6.080	6.360	6.360	809,000
2023-06-01	6.150	6.150	6.010	6.090	6.090	124,000
2023-05-31	6.200	6.200	6.010	6.040	6.040	404,000
2023-05-30	6.220	6.310	6.030	6.200	6.200	470,000
2023-05-29	6.550	6.590	6.220	6.270	6.270	994,000
2023-05-25	6.540	6.560	6.410	6.550	6.550	494,000
2023-05-24	6.580	6.600	6.460	6.570	6.570	806,000

← NewerPage 14 of 21 · 1,229 trading daysOlder →

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.