Luoyang Glass Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-23 | 6.510 | 6.640 | 6.440 | 6.520 | 6.520 | 328,000 |
| 2023-05-22 | 6.500 | 6.530 | 6.420 | 6.510 | 6.510 | 256,000 |
| 2023-05-19 | 6.560 | 6.560 | 6.440 | 6.440 | 6.440 | 348,000 |
| 2023-05-18 | 6.610 | 6.650 | 6.480 | 6.560 | 6.560 | 316,000 |
| 2023-05-17 | 6.580 | 6.650 | 6.500 | 6.610 | 6.610 | 382,000 |
| 2023-05-16 | 6.600 | 6.800 | 6.560 | 6.660 | 6.660 | 338,000 |
| 2023-05-15 | 6.550 | 6.750 | 6.550 | 6.600 | 6.600 | 482,000 |
| 2023-05-12 | 6.610 | 6.650 | 6.460 | 6.570 | 6.570 | 626,000 |
| 2023-05-11 | 6.770 | 6.770 | 6.650 | 6.660 | 6.660 | 302,807 |
| 2023-05-10 | 6.670 | 6.810 | 6.620 | 6.730 | 6.730 | 591,200 |
| 2023-05-09 | 6.700 | 6.700 | 6.560 | 6.670 | 6.670 | 822,870 |
| 2023-05-08 | 6.770 | 6.840 | 6.640 | 6.670 | 6.670 | 654,000 |
| 2023-05-05 | 6.940 | 6.940 | 6.650 | 6.810 | 6.810 | 1,306,000 |
| 2023-05-04 | 6.770 | 7.400 | 6.770 | 6.970 | 6.970 | 1,742,411 |
| 2023-05-03 | 6.600 | 6.690 | 6.350 | 6.500 | 6.500 | 302,000 |
| 2023-05-02 | 7.530 | 7.610 | 6.510 | 6.600 | 6.600 | 1,697,220 |
| 2023-04-28 | 7.590 | 7.660 | 7.530 | 7.610 | 7.610 | 668,000 |
| 2023-04-27 | 7.600 | 7.600 | 7.390 | 7.500 | 7.500 | 864,000 |
| 2023-04-26 | 7.370 | 7.680 | 7.350 | 7.650 | 7.650 | 880,000 |
| 2023-04-25 | 7.510 | 7.600 | 7.410 | 7.410 | 7.410 | 650,000 |
| 2023-04-24 | 7.800 | 7.800 | 7.520 | 7.570 | 7.570 | 1,150,000 |
| 2023-04-21 | 8.000 | 8.000 | 7.680 | 7.690 | 7.690 | 1,080,000 |
| 2023-04-20 | 8.150 | 8.150 | 7.960 | 8.000 | 8.000 | 626,000 |
| 2023-04-19 | 8.080 | 8.110 | 7.980 | 8.080 | 8.080 | 384,000 |
| 2023-04-18 | 8.200 | 8.220 | 8.000 | 8.080 | 8.080 | 828,000 |
| 2023-04-17 | 7.900 | 8.160 | 7.900 | 8.160 | 8.160 | 1,006,000 |
| 2023-04-14 | 7.860 | 7.960 | 7.850 | 7.900 | 7.900 | 762,000 |
| 2023-04-13 | 8.080 | 8.080 | 7.770 | 7.780 | 7.780 | 924,000 |
| 2023-04-12 | 8.050 | 8.270 | 7.900 | 7.920 | 7.920 | 596,000 |
| 2023-04-11 | 7.920 | 8.300 | 7.910 | 8.080 | 8.080 | 1,214,150 |
| 2023-04-06 | 8.000 | 8.010 | 7.880 | 7.920 | 7.920 | 562,000 |
| 2023-04-04 | 8.060 | 8.080 | 7.920 | 8.000 | 8.000 | 760,000 |
| 2023-04-03 | 8.260 | 8.310 | 8.070 | 8.140 | 8.140 | 742,000 |
| 2023-03-31 | 8.310 | 8.390 | 8.210 | 8.260 | 8.260 | 1,130,000 |
| 2023-03-30 | 8.190 | 8.440 | 8.180 | 8.280 | 8.280 | 2,108,000 |
| 2023-03-29 | 8.190 | 8.260 | 8.070 | 8.190 | 8.190 | 588,000 |
| 2023-03-28 | 8.220 | 8.240 | 8.160 | 8.210 | 8.210 | 778,000 |
| 2023-03-27 | 8.170 | 8.320 | 8.070 | 8.140 | 8.140 | 1,012,500 |
| 2023-03-24 | 8.080 | 8.230 | 8.000 | 8.190 | 8.190 | 814,000 |
| 2023-03-23 | 8.030 | 8.170 | 8.000 | 8.130 | 8.130 | 716,000 |
| 2023-03-22 | 8.300 | 8.300 | 8.040 | 8.160 | 8.160 | 716,000 |
| 2023-03-21 | 8.030 | 8.170 | 7.990 | 8.170 | 8.170 | 348,000 |
| 2023-03-20 | 8.170 | 8.230 | 7.960 | 8.060 | 8.060 | 884,000 |
| 2023-03-17 | 8.000 | 8.210 | 7.890 | 8.210 | 8.210 | 2,508,000 |
| 2023-03-16 | 8.130 | 8.130 | 7.850 | 7.880 | 7.880 | 866,000 |
| 2023-03-15 | 8.150 | 8.290 | 8.140 | 8.250 | 8.250 | 560,000 |
| 2023-03-14 | 8.080 | 8.180 | 8.000 | 8.000 | 8.000 | 794,727 |
| 2023-03-13 | 8.190 | 8.200 | 8.060 | 8.200 | 8.200 | 776,000 |
| 2023-03-10 | 8.170 | 8.270 | 8.100 | 8.170 | 8.170 | 864,000 |
| 2023-03-09 | 8.340 | 8.350 | 8.200 | 8.260 | 8.260 | 860,000 |
| 2023-03-08 | 8.590 | 8.700 | 8.300 | 8.330 | 8.330 | 810,000 |
| 2023-03-07 | 8.650 | 8.800 | 8.450 | 8.590 | 8.590 | 662,000 |
| 2023-03-06 | 9.090 | 9.090 | 8.470 | 8.580 | 8.580 | 710,508 |
| 2023-03-03 | 8.800 | 8.850 | 8.660 | 8.750 | 8.750 | 508,000 |
| 2023-03-02 | 8.820 | 8.840 | 8.710 | 8.760 | 8.760 | 478,000 |
| 2023-03-01 | 8.740 | 8.790 | 8.640 | 8.780 | 8.780 | 526,000 |
| 2023-02-28 | 8.700 | 8.700 | 8.390 | 8.620 | 8.620 | 1,412,000 |
| 2023-02-27 | 8.580 | 8.750 | 8.480 | 8.700 | 8.700 | 478,000 |
| 2023-02-24 | 9.030 | 9.120 | 8.580 | 8.580 | 8.580 | 1,117,967 |
| 2023-02-23 | 9.150 | 9.150 | 8.860 | 8.880 | 8.880 | 1,192,000 |
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.