Luoyang Glass Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	12.100	12.520	11.700	11.880	11.880	2,456,000
2022-08-25	11.960	12.120	11.580	11.960	11.960	1,728,000
2022-08-24	12.540	12.540	11.900	12.100	12.100	1,946,000
2022-08-23	12.820	12.980	12.400	12.560	12.560	1,858,000
2022-08-22	13.360	13.360	12.740	12.860	12.860	2,498,376
2022-08-19	12.920	13.460	12.920	13.360	13.360	2,864,000
2022-08-18	13.140	14.000	12.680	12.820	12.820	7,058,233
2022-08-17	13.460	13.460	12.900	13.000	13.000	2,330,000
2022-08-16	13.420	13.780	13.220	13.540	13.540	1,863,193
2022-08-15	13.500	13.580	13.080	13.400	13.400	2,589,000
2022-08-12	14.320	14.400	13.400	13.520	13.520	2,510,000
2022-08-11	14.300	14.460	13.920	14.080	14.080	4,108,974
2022-08-10	13.540	14.260	13.220	14.180	14.180	5,896,000
2022-08-09	13.000	13.980	13.000	13.440	13.440	7,329,176
2022-08-08	12.700	13.300	12.340	13.000	13.000	3,252,692
2022-08-05	12.480	12.800	12.260	12.700	12.700	1,464,000
2022-08-04	12.260	12.320	11.980	12.320	12.320	805,170
2022-08-03	12.180	12.600	11.700	11.980	11.980	2,377,169
2022-08-02	12.880	12.880	11.780	11.940	11.940	3,506,000
2022-08-01	13.520	13.740	12.580	12.940	12.940	4,014,000
2022-07-29	12.420	13.600	12.420	13.500	13.500	8,251,000
2022-07-28	12.100	12.380	12.000	12.340	12.340	1,454,660
2022-07-27	11.820	12.600	11.820	12.040	12.040	3,314,000
2022-07-26	11.860	11.940	11.500	11.760	11.760	2,141,000
2022-07-25	12.200	12.200	11.420	11.520	11.520	2,075,000
2022-07-22	12.860	13.000	12.000	12.300	12.300	2,109,166
2022-07-21	12.500	13.260	12.500	12.940	12.940	2,408,000
2022-07-20	12.500	12.600	12.380	12.420	12.420	664,000
2022-07-19	12.600	12.740	12.280	12.440	12.440	706,000
2022-07-18	12.400	12.660	12.240	12.600	12.600	986,000
2022-07-15	12.620	13.100	12.360	12.400	12.400	1,116,000
2022-07-14	12.580	13.340	12.380	12.780	12.780	2,205,000
2022-07-13	12.400	12.720	12.320	12.420	12.420	918,000
2022-07-12	12.780	12.900	12.440	12.580	12.580	1,235,173
2022-07-11	13.000	13.000	12.460	12.740	12.740	2,334,079
2022-07-08	13.120	13.760	12.800	13.160	13.160	3,136,000
2022-07-07	12.800	13.420	12.760	13.000	13.000	1,032,000
2022-07-06	13.140	13.460	12.740	13.020	13.020	2,030,000
2022-07-05	14.460	14.460	12.700	13.140	13.140	4,295,180
2022-07-04	14.420	14.580	13.740	13.920	13.920	2,461,441
2022-06-30	14.620	14.960	14.400	14.720	14.720	2,310,000
2022-06-29	15.380	15.540	14.040	14.200	14.200	5,156,000
2022-06-28	15.600	15.960	15.000	15.360	15.360	3,928,000
2022-06-27	15.600	16.660	14.900	15.820	15.820	10,553,000
2022-06-24	12.680	15.200	12.680	14.820	14.820	13,146,000
2022-06-23	11.660	12.520	11.600	12.520	12.520	3,640,644
2022-06-22	11.820	12.060	11.440	11.440	11.440	2,389,161
2022-06-21	12.000	12.080	11.780	11.820	11.820	922,000
2022-06-20	11.900	12.060	11.580	11.980	11.980	1,152,000
2022-06-17	11.400	11.960	11.400	11.960	11.960	3,328,000
2022-06-16	11.840	12.020	11.360	11.560	11.560	1,566,000
2022-06-15	12.300	12.300	11.720	11.740	11.740	1,400,000
2022-06-14	12.140	12.220	11.520	11.780	11.780	4,177,068
2022-06-13	11.880	12.520	11.700	12.260	12.260	2,806,530
2022-06-10	11.500	12.140	11.440	12.040	12.040	1,971,677
2022-06-09	12.480	12.740	11.480	11.600	11.600	3,446,531
2022-06-08	12.480	12.800	12.320	12.660	12.660	2,844,499
2022-06-07	12.720	12.840	12.320	12.440	12.440	1,685,526
2022-06-06	12.360	12.800	12.080	12.620	12.620	2,006,000
2022-06-02	12.600	12.600	12.080	12.160	12.160	2,137,000

← NewerPage 18 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.