Luoyang Glass Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-22 | 9.230 | 9.230 | 9.050 | 9.150 | 9.150 | 322,000 |
| 2023-02-21 | 9.350 | 9.630 | 9.050 | 9.200 | 9.200 | 662,686 |
| 2023-02-20 | 9.060 | 9.390 | 9.040 | 9.350 | 9.350 | 616,000 |
| 2023-02-17 | 9.310 | 9.310 | 9.030 | 9.060 | 9.060 | 534,000 |
| 2023-02-16 | 9.370 | 9.370 | 9.040 | 9.040 | 9.040 | 644,000 |
| 2023-02-15 | 9.670 | 9.750 | 9.270 | 9.280 | 9.280 | 450,690 |
| 2023-02-14 | 9.550 | 9.900 | 9.500 | 9.710 | 9.710 | 640,000 |
| 2023-02-13 | 9.220 | 9.650 | 9.210 | 9.480 | 9.480 | 716,000 |
| 2023-02-10 | 9.310 | 9.600 | 9.290 | 9.400 | 9.400 | 394,000 |
| 2023-02-09 | 9.160 | 9.500 | 9.130 | 9.400 | 9.400 | 548,683 |
| 2023-02-08 | 9.220 | 9.620 | 9.170 | 9.350 | 9.350 | 1,018,000 |
| 2023-02-07 | 9.470 | 9.470 | 9.160 | 9.170 | 9.170 | 506,000 |
| 2023-02-06 | 9.560 | 9.560 | 9.200 | 9.260 | 9.260 | 954,000 |
| 2023-02-03 | 9.840 | 9.920 | 9.600 | 9.650 | 9.650 | 1,230,000 |
| 2023-02-02 | 10.280 | 10.320 | 9.860 | 9.910 | 9.910 | 1,340,800 |
| 2023-02-01 | 9.720 | 10.560 | 9.720 | 10.260 | 10.260 | 4,585,700 |
| 2023-01-31 | 9.290 | 9.620 | 9.280 | 9.610 | 9.610 | 1,308,000 |
| 2023-01-30 | 9.540 | 9.680 | 9.140 | 9.360 | 9.360 | 860,000 |
| 2023-01-27 | 9.560 | 9.560 | 9.300 | 9.460 | 9.460 | 278,000 |
| 2023-01-26 | 9.510 | 9.600 | 9.180 | 9.560 | 9.560 | 290,695 |
| 2023-01-20 | 9.250 | 9.580 | 9.200 | 9.490 | 9.490 | 568,000 |
| 2023-01-19 | 9.350 | 9.350 | 9.170 | 9.280 | 9.280 | 40,000 |
| 2023-01-18 | 9.260 | 9.480 | 9.260 | 9.370 | 9.370 | 718,000 |
| 2023-01-17 | 9.160 | 9.290 | 9.090 | 9.250 | 9.250 | 466,000 |
| 2023-01-16 | 9.040 | 9.340 | 9.040 | 9.230 | 9.230 | 572,000 |
| 2023-01-13 | 9.000 | 9.050 | 8.810 | 9.040 | 9.040 | 656,611 |
| 2023-01-12 | 8.900 | 9.170 | 8.730 | 8.830 | 8.830 | 1,632,703 |
| 2023-01-11 | 9.230 | 9.230 | 8.820 | 8.900 | 8.900 | 930,000 |
| 2023-01-10 | 9.260 | 9.260 | 9.000 | 9.090 | 9.090 | 1,008,000 |
| 2023-01-09 | 9.230 | 9.230 | 8.980 | 9.100 | 9.100 | 624,709 |
| 2023-01-06 | 8.700 | 9.270 | 8.700 | 9.140 | 9.140 | 2,794,760 |
| 2023-01-05 | 8.460 | 8.730 | 8.460 | 8.620 | 8.620 | 1,014,719 |
| 2023-01-04 | 8.360 | 8.700 | 8.360 | 8.460 | 8.460 | 668,000 |
| 2023-01-03 | 8.200 | 8.500 | 8.180 | 8.360 | 8.360 | 772,725 |
| 2022-12-30 | 8.200 | 8.300 | 8.100 | 8.200 | 8.200 | 616,000 |
| 2022-12-29 | 8.280 | 8.280 | 7.980 | 8.080 | 8.080 | 860,731 |
| 2022-12-28 | 8.000 | 8.340 | 7.980 | 8.320 | 8.320 | 1,515,474 |
| 2022-12-23 | 7.800 | 7.990 | 7.620 | 7.990 | 7.990 | 783,336 |
| 2022-12-22 | 7.850 | 8.030 | 7.750 | 7.890 | 7.890 | 719,700 |
| 2022-12-21 | 7.600 | 7.920 | 7.490 | 7.850 | 7.850 | 902,000 |
| 2022-12-20 | 7.780 | 7.780 | 7.350 | 7.460 | 7.460 | 1,867,486 |
| 2022-12-19 | 8.180 | 8.180 | 7.610 | 7.700 | 7.700 | 1,142,228 |
| 2022-12-16 | 8.200 | 8.240 | 7.980 | 7.980 | 7.980 | 2,899,231 |
| 2022-12-15 | 8.360 | 8.360 | 8.110 | 8.250 | 8.250 | 964,000 |
| 2022-12-14 | 8.570 | 8.690 | 8.280 | 8.360 | 8.360 | 1,100,000 |
| 2022-12-13 | 8.870 | 8.870 | 8.510 | 8.560 | 8.560 | 1,022,000 |
| 2022-12-12 | 9.000 | 9.030 | 8.740 | 8.870 | 8.870 | 1,224,811 |
| 2022-12-09 | 8.840 | 9.090 | 8.720 | 9.090 | 9.090 | 2,296,000 |
| 2022-12-08 | 8.910 | 9.200 | 8.610 | 8.710 | 8.710 | 3,806,000 |
| 2022-12-07 | 9.480 | 9.580 | 8.850 | 9.000 | 9.000 | 1,384,000 |
| 2022-12-06 | 9.450 | 9.600 | 9.280 | 9.400 | 9.400 | 968,400 |
| 2022-12-05 | 9.160 | 9.540 | 9.100 | 9.450 | 9.450 | 1,670,386 |
| 2022-12-02 | 9.740 | 9.740 | 8.930 | 9.000 | 9.000 | 2,902,386 |
| 2022-12-01 | 9.750 | 9.760 | 9.460 | 9.580 | 9.580 | 998,000 |
| 2022-11-30 | 9.100 | 9.420 | 9.100 | 9.420 | 9.420 | 1,160,000 |
| 2022-11-29 | 9.100 | 9.180 | 8.990 | 9.150 | 9.150 | 428,000 |
| 2022-11-28 | 8.800 | 9.060 | 8.600 | 9.060 | 9.060 | 860,000 |
| 2022-11-25 | 8.990 | 9.280 | 8.970 | 9.160 | 9.160 | 878,000 |
| 2022-11-24 | 9.170 | 9.200 | 8.910 | 8.950 | 8.950 | 566,000 |
| 2022-11-23 | 8.800 | 9.040 | 8.730 | 8.950 | 8.950 | 1,980,004 |
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.