Luoyang Glass Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	2.320	2.390	2.290	2.290	2.290	804,000
2026-07-27	2.280	2.360	2.270	2.320	2.320	958,000
2026-07-24	2.350	2.350	2.270	2.280	2.280	438,000
2026-07-23	2.320	2.350	2.300	2.350	2.350	756,000
2026-07-22	2.290	2.330	2.280	2.310	2.310	954,000
2026-07-21	2.250	2.290	2.230	2.290	2.290	736,000
2026-07-20	2.260	2.310	2.230	2.240	2.240	790,000
2026-07-17	2.340	2.340	2.220	2.240	2.240	2,206,000
2026-07-16	2.380	2.380	2.300	2.330	2.330	820,000
2026-07-15	2.240	2.340	2.240	2.300	2.300	938,000
2026-07-14	2.240	2.320	2.240	2.300	2.300	1,268,000
2026-07-13	2.310	2.310	2.250	2.250	2.250	2,126,000
2026-07-10	2.300	2.440	2.300	2.330	2.330	3,448,000
2026-07-09	2.300	2.340	2.260	2.310	2.310	2,190,000
2026-07-08	2.310	2.330	2.270	2.320	2.320	2,134,000
2026-07-07	2.390	2.390	2.300	2.320	2.320	1,784,000
2026-07-06	2.430	2.460	2.380	2.380	2.380	2,128,000
2026-07-03	2.380	2.440	2.380	2.420	2.420	2,028,000
2026-07-02	2.420	2.480	2.360	2.370	2.370	3,538,000
2026-06-30	2.380	2.550	2.380	2.440	2.440	7,056,000
2026-06-29	2.440	2.460	2.370	2.400	2.400	3,318,000
2026-06-26	2.500	2.720	2.410	2.410	2.410	15,864,000
2026-06-25	2.610	2.610	2.440	2.470	2.470	6,828,000
2026-06-24	2.770	2.790	2.550	2.580	2.580	8,328,000
2026-06-23	2.840	2.840	2.710	2.760	2.760	6,930,000
2026-06-22	2.940	2.940	2.760	2.820	2.820	11,540,000
2026-06-18	3.200	3.520	2.880	2.930	2.930	54,098,000
2026-06-17	2.850	3.990	2.850	3.260	3.260	158,678,000
2026-06-16	2.730	2.960	2.700	2.810	2.810	9,042,000
2026-06-15	2.690	2.780	2.690	2.730	2.730	684,000
2026-06-12	2.740	2.790	2.700	2.700	2.700	1,988,000
2026-06-11	2.840	2.860	2.650	2.700	2.700	2,512,000
2026-06-10	2.720	2.910	2.560	2.850	2.850	7,424,000
2026-06-09	2.820	2.840	2.690	2.690	2.690	3,554,000
2026-06-08	2.930	2.960	2.770	2.810	2.810	5,220,000
2026-06-05	3.000	3.270	2.970	2.990	2.990	10,750,000
2026-06-04	3.020	3.120	2.990	3.010	3.010	2,118,000
2026-06-03	3.070	3.080	3.030	3.050	3.050	884,000
2026-06-02	3.130	3.130	3.060	3.110	3.110	468,000
2026-06-01	3.110	3.120	3.080	3.100	3.100	370,000
2026-05-29	3.170	3.170	3.050	3.060	3.060	1,420,000
2026-05-28	3.080	3.180	3.080	3.170	3.170	1,748,000
2026-05-27	3.260	3.340	3.100	3.110	3.110	2,056,000
2026-05-26	3.280	3.290	3.190	3.210	3.210	1,014,000
2026-05-22	3.190	3.270	3.180	3.240	3.240	1,274,000
2026-05-21	3.270	3.400	3.130	3.180	3.180	2,426,000
2026-05-20	3.270	3.270	3.220	3.240	3.240	884,000
2026-05-19	3.290	3.330	3.260	3.300	3.300	734,000
2026-05-18	3.290	3.360	3.220	3.290	3.290	1,378,000
2026-05-15	3.420	3.420	3.240	3.280	3.280	3,776,000
2026-05-14	3.400	3.750	3.390	3.390	3.390	15,386,000
2026-05-13	3.390	3.430	3.370	3.400	3.400	1,114,000
2026-05-12	3.430	3.450	3.390	3.410	3.410	742,000
2026-05-11	3.420	3.500	3.420	3.440	3.440	1,034,000
2026-05-08	3.430	3.460	3.360	3.430	3.430	938,000
2026-05-07	3.350	3.500	3.350	3.430	3.430	1,176,000
2026-05-06	3.480	3.480	3.330	3.330	3.330	2,234,000
2026-05-05	3.430	3.430	3.280	3.280	3.280	188,000
2026-05-04	3.450	3.450	3.400	3.430	3.430	354,000
2026-04-30	3.570	3.640	3.450	3.450	3.450	3,922,000

← NewerPage 2 of 21 · 1,233 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.