Luoyang Glass Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-22 | 8.880 | 8.940 | 8.560 | 8.690 | 8.690 | 884,000 |
| 2022-11-21 | 8.830 | 8.980 | 8.530 | 8.980 | 8.980 | 830,000 |
| 2022-11-18 | 9.600 | 9.600 | 8.820 | 8.840 | 8.840 | 1,494,000 |
| 2022-11-17 | 9.320 | 9.350 | 8.880 | 9.130 | 9.130 | 1,188,000 |
| 2022-11-16 | 9.880 | 9.880 | 9.210 | 9.390 | 9.390 | 1,763,407 |
| 2022-11-15 | 9.180 | 9.650 | 9.090 | 9.600 | 9.600 | 2,406,534 |
| 2022-11-14 | 8.820 | 9.260 | 8.820 | 9.060 | 9.060 | 1,903,946 |
| 2022-11-11 | 8.760 | 9.010 | 8.670 | 8.810 | 8.810 | 1,390,771 |
| 2022-11-10 | 8.500 | 8.560 | 8.310 | 8.560 | 8.560 | 1,402,000 |
| 2022-11-09 | 8.660 | 8.850 | 8.590 | 8.680 | 8.680 | 878,000 |
| 2022-11-08 | 8.640 | 8.790 | 8.470 | 8.660 | 8.660 | 1,048,000 |
| 2022-11-07 | 8.330 | 8.790 | 8.330 | 8.640 | 8.640 | 1,814,000 |
| 2022-11-04 | 8.060 | 8.610 | 8.060 | 8.550 | 8.550 | 3,270,000 |
| 2022-11-03 | 7.650 | 8.160 | 7.520 | 8.070 | 8.070 | 2,454,000 |
| 2022-11-02 | 7.300 | 7.730 | 7.230 | 7.700 | 7.700 | 1,442,000 |
| 2022-11-01 | 7.000 | 7.420 | 7.000 | 7.240 | 7.240 | 1,604,000 |
| 2022-10-31 | 7.600 | 7.600 | 7.050 | 7.090 | 7.090 | 1,170,000 |
| 2022-10-28 | 8.100 | 8.120 | 7.140 | 7.350 | 7.350 | 2,112,000 |
| 2022-10-27 | 8.370 | 8.590 | 8.030 | 8.120 | 8.120 | 1,338,000 |
| 2022-10-26 | 8.250 | 8.620 | 8.100 | 8.370 | 8.370 | 1,884,000 |
| 2022-10-25 | 7.890 | 8.400 | 7.600 | 8.220 | 8.220 | 3,323,202 |
| 2022-10-24 | 8.280 | 8.400 | 7.580 | 7.670 | 7.670 | 1,726,000 |
| 2022-10-21 | 8.090 | 8.420 | 8.090 | 8.100 | 8.100 | 1,266,000 |
| 2022-10-20 | 8.450 | 8.450 | 7.900 | 7.940 | 7.940 | 1,858,000 |
| 2022-10-19 | 8.650 | 8.830 | 8.450 | 8.460 | 8.460 | 1,050,500 |
| 2022-10-18 | 8.740 | 8.740 | 8.420 | 8.740 | 8.740 | 564,000 |
| 2022-10-17 | 8.590 | 8.650 | 8.350 | 8.580 | 8.580 | 1,185,703 |
| 2022-10-14 | 8.640 | 8.760 | 8.500 | 8.540 | 8.540 | 861,000 |
| 2022-10-13 | 8.700 | 8.850 | 8.320 | 8.400 | 8.400 | 1,360,000 |
| 2022-10-12 | 8.700 | 8.790 | 8.340 | 8.440 | 8.440 | 1,918,000 |
| 2022-10-11 | 8.530 | 8.950 | 8.510 | 8.800 | 8.800 | 722,000 |
| 2022-10-10 | 9.150 | 9.150 | 8.600 | 8.750 | 8.750 | 1,712,000 |
| 2022-10-07 | 9.680 | 9.680 | 9.210 | 9.580 | 9.580 | 460,000 |
| 2022-10-06 | 9.330 | 9.680 | 9.230 | 9.680 | 9.680 | 394,000 |
| 2022-10-05 | 8.880 | 9.440 | 8.870 | 9.330 | 9.330 | 664,891 |
| 2022-10-03 | 8.790 | 8.810 | 8.520 | 8.770 | 8.770 | 304,189 |
| 2022-09-30 | 8.600 | 8.840 | 8.350 | 8.800 | 8.800 | 1,124,105 |
| 2022-09-29 | 8.570 | 8.720 | 8.330 | 8.620 | 8.620 | 1,206,888 |
| 2022-09-28 | 8.840 | 8.860 | 8.410 | 8.440 | 8.440 | 1,294,000 |
| 2022-09-27 | 8.930 | 9.110 | 8.780 | 9.090 | 9.090 | 1,670,000 |
| 2022-09-26 | 8.640 | 9.280 | 8.640 | 8.930 | 8.930 | 1,304,249 |
| 2022-09-23 | 9.420 | 9.700 | 8.870 | 9.190 | 9.190 | 1,706,000 |
| 2022-09-22 | 9.180 | 9.760 | 9.180 | 9.520 | 9.520 | 890,000 |
| 2022-09-21 | 9.600 | 9.780 | 9.290 | 9.330 | 9.330 | 1,288,888 |
| 2022-09-20 | 9.700 | 10.160 | 9.560 | 9.730 | 9.730 | 1,714,000 |
| 2022-09-19 | 10.520 | 10.520 | 9.450 | 9.650 | 9.650 | 3,290,000 |
| 2022-09-16 | 10.620 | 10.840 | 10.300 | 10.580 | 10.580 | 3,578,000 |
| 2022-09-15 | 11.260 | 11.280 | 10.580 | 10.900 | 10.900 | 1,457,176 |
| 2022-09-14 | 10.720 | 11.020 | 10.680 | 11.020 | 11.020 | 658,843 |
| 2022-09-13 | 10.940 | 11.200 | 10.800 | 10.880 | 10.880 | 1,174,011 |
| 2022-09-09 | 10.620 | 10.920 | 10.620 | 10.760 | 10.760 | 634,000 |
| 2022-09-08 | 10.960 | 11.200 | 10.600 | 10.760 | 10.760 | 1,491,590 |
| 2022-09-07 | 10.820 | 11.100 | 10.800 | 10.860 | 10.860 | 1,100,000 |
| 2022-09-06 | 10.640 | 11.140 | 10.560 | 11.000 | 11.000 | 1,372,000 |
| 2022-09-05 | 10.600 | 10.900 | 10.400 | 10.620 | 10.620 | 993,296 |
| 2022-09-02 | 10.740 | 10.820 | 10.460 | 10.800 | 10.800 | 1,076,426 |
| 2022-09-01 | 10.980 | 11.300 | 10.560 | 10.720 | 10.720 | 1,677,187 |
| 2022-08-31 | 11.020 | 11.300 | 10.720 | 10.960 | 10.960 | 2,235,000 |
| 2022-08-30 | 11.860 | 11.860 | 11.280 | 11.360 | 11.360 | 2,674,000 |
| 2022-08-29 | 11.660 | 12.120 | 11.580 | 11.960 | 11.960 | 1,130,000 |
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.