Luoyang Glass Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-01 | 12.200 | 12.700 | 12.060 | 12.380 | 12.380 | 3,702,800 |
| 2022-05-31 | 11.880 | 12.800 | 11.880 | 12.180 | 12.180 | 9,401,638 |
| 2022-05-30 | 10.980 | 11.960 | 10.660 | 11.840 | 11.840 | 7,260,000 |
| 2022-05-27 | 10.680 | 10.880 | 10.560 | 10.720 | 10.720 | 1,488,000 |
| 2022-05-26 | 10.420 | 10.640 | 10.240 | 10.480 | 10.480 | 1,518,000 |
| 2022-05-25 | 10.400 | 10.400 | 10.060 | 10.240 | 10.240 | 820,500 |
| 2022-05-24 | 10.440 | 10.780 | 10.060 | 10.100 | 10.100 | 1,244,491 |
| 2022-05-23 | 10.320 | 10.640 | 10.320 | 10.640 | 10.640 | 1,072,952 |
| 2022-05-20 | 10.440 | 10.660 | 10.300 | 10.460 | 10.460 | 1,978,000 |
| 2022-05-19 | 9.800 | 10.660 | 9.780 | 10.340 | 10.340 | 3,506,000 |
| 2022-05-18 | 9.650 | 10.080 | 9.650 | 9.970 | 9.970 | 2,502,000 |
| 2022-05-17 | 9.560 | 9.870 | 9.500 | 9.870 | 9.870 | 2,332,000 |
| 2022-05-16 | 9.730 | 9.850 | 9.480 | 9.560 | 9.560 | 1,352,000 |
| 2022-05-13 | 9.800 | 9.970 | 9.340 | 9.570 | 9.570 | 2,672,000 |
| 2022-05-12 | 9.970 | 10.260 | 9.550 | 9.720 | 9.720 | 2,244,414 |
| 2022-05-11 | 9.590 | 10.240 | 9.480 | 9.880 | 9.880 | 3,069,845 |
| 2022-05-10 | 9.620 | 9.720 | 9.320 | 9.500 | 9.500 | 2,500,497 |
| 2022-05-06 | 10.300 | 10.300 | 9.710 | 9.810 | 9.810 | 2,750,000 |
| 2022-05-05 | 11.300 | 11.300 | 10.400 | 10.580 | 10.580 | 2,042,839 |
| 2022-05-04 | 10.780 | 10.780 | 10.440 | 10.480 | 10.480 | 434,000 |
| 2022-05-03 | 10.700 | 11.040 | 10.540 | 10.760 | 10.760 | 854,000 |
| 2022-04-29 | 9.830 | 10.880 | 9.670 | 10.700 | 10.700 | 2,804,000 |
| 2022-04-28 | 9.800 | 10.320 | 9.700 | 9.790 | 9.790 | 1,382,000 |
| 2022-04-27 | 8.970 | 9.870 | 8.970 | 9.690 | 9.690 | 1,896,000 |
| 2022-04-26 | 9.020 | 9.460 | 9.020 | 9.160 | 9.160 | 2,464,916 |
| 2022-04-25 | 10.360 | 10.360 | 8.910 | 9.020 | 9.020 | 4,753,325 |
| 2022-04-22 | 10.300 | 10.560 | 10.080 | 10.420 | 10.420 | 2,158,948 |
| 2022-04-21 | 10.600 | 10.820 | 10.220 | 10.320 | 10.320 | 2,192,473 |
| 2022-04-20 | 11.060 | 11.060 | 10.600 | 10.660 | 10.660 | 1,630,000 |
| 2022-04-19 | 10.740 | 11.220 | 10.660 | 10.900 | 10.900 | 3,062,938 |
| 2022-04-14 | 10.680 | 10.960 | 10.680 | 10.740 | 10.740 | 2,170,000 |
| 2022-04-13 | 10.720 | 10.980 | 10.180 | 10.680 | 10.680 | 5,056,919 |
| 2022-04-12 | 11.180 | 11.280 | 10.400 | 10.720 | 10.720 | 4,447,942 |
| 2022-04-11 | 11.960 | 12.440 | 10.880 | 11.000 | 11.000 | 5,979,055 |
| 2022-04-08 | 11.480 | 11.760 | 11.200 | 11.680 | 11.680 | 3,364,940 |
| 2022-04-07 | 11.380 | 11.900 | 11.260 | 11.260 | 11.260 | 4,699,643 |
| 2022-04-06 | 10.860 | 12.080 | 10.860 | 11.360 | 11.360 | 8,124,100 |
| 2022-04-04 | 10.820 | 11.160 | 10.480 | 10.820 | 10.820 | 3,082,000 |
| 2022-04-01 | 11.440 | 11.440 | 10.700 | 10.960 | 10.960 | 4,979,000 |
| 2022-03-31 | 12.260 | 12.420 | 11.560 | 11.720 | 11.720 | 3,086,000 |
| 2022-03-30 | 12.500 | 12.580 | 11.280 | 12.260 | 12.260 | 17,948,000 |
| 2022-03-29 | 13.240 | 13.600 | 12.860 | 13.240 | 13.240 | 3,739,000 |
| 2022-03-28 | 14.100 | 14.120 | 12.960 | 13.300 | 13.300 | 5,918,470 |
| 2022-03-25 | 14.800 | 14.920 | 14.020 | 14.200 | 14.200 | 2,770,000 |
| 2022-03-24 | 15.000 | 15.220 | 14.720 | 14.840 | 14.840 | 2,330,000 |
| 2022-03-23 | 14.660 | 15.420 | 14.660 | 15.220 | 15.220 | 3,378,000 |
| 2022-03-22 | 14.900 | 15.380 | 14.680 | 14.740 | 14.740 | 3,642,000 |
| 2022-03-21 | 15.860 | 16.080 | 14.960 | 15.040 | 15.040 | 4,390,489 |
| 2022-03-18 | 14.960 | 15.480 | 14.300 | 15.480 | 15.480 | 5,172,000 |
| 2022-03-17 | 15.900 | 16.500 | 14.220 | 14.560 | 14.560 | 8,586,000 |
| 2022-03-16 | 13.900 | 15.500 | 13.100 | 15.500 | 15.500 | 6,776,000 |
| 2022-03-15 | 14.720 | 15.220 | 12.940 | 13.460 | 13.460 | 13,104,000 |
| 2022-03-14 | 15.620 | 16.440 | 14.820 | 14.900 | 14.900 | 6,840,000 |
| 2022-03-11 | 15.900 | 16.160 | 15.120 | 16.020 | 16.020 | 5,802,000 |
| 2022-03-10 | 15.300 | 16.200 | 15.300 | 15.880 | 15.880 | 6,142,000 |
| 2022-03-09 | 14.920 | 15.240 | 14.400 | 15.140 | 15.140 | 7,184,392 |
| 2022-03-08 | 13.920 | 15.200 | 13.920 | 14.460 | 14.460 | 5,962,964 |
| 2022-03-07 | 13.780 | 14.360 | 13.540 | 13.920 | 13.920 | 2,297,289 |
| 2022-03-04 | 13.740 | 14.580 | 13.700 | 13.840 | 13.840 | 4,744,000 |
| 2022-03-03 | 13.500 | 14.080 | 13.500 | 13.860 | 13.860 | 3,430,000 |
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.