Luoyang Glass Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	13.980	14.180	13.440	13.660	13.660	3,530,940
2022-03-01	13.740	14.240	13.500	13.820	13.820	3,190,000
2022-02-28	13.600	13.800	13.200	13.440	13.440	2,330,000
2022-02-25	14.000	14.420	13.360	13.660	13.660	2,592,000
2022-02-24	13.320	14.260	12.920	13.660	13.660	5,594,000
2022-02-23	12.500	13.640	12.500	13.420	13.420	3,750,000
2022-02-22	12.000	12.700	11.960	12.480	12.480	2,071,984
2022-02-21	12.640	12.640	12.000	12.380	12.380	3,978,000
2022-02-18	13.000	13.000	12.600	12.700	12.700	2,480,000
2022-02-17	13.280	13.400	12.940	13.160	13.160	1,014,000
2022-02-16	13.100	13.340	12.860	13.140	13.140	1,502,000
2022-02-15	12.740	13.000	12.180	12.860	12.860	1,294,000
2022-02-14	13.000	13.100	12.480	12.660	12.660	2,722,000
2022-02-11	13.580	13.620	13.060	13.200	13.200	2,070,000
2022-02-10	14.180	14.380	13.480	13.620	13.620	3,130,000
2022-02-09	13.920	14.360	13.500	14.020	14.020	2,060,000
2022-02-08	13.900	13.900	13.440	13.840	13.840	1,557,165
2022-02-07	14.800	15.300	13.520	13.960	13.960	3,413,292
2022-02-04	14.200	14.620	13.740	14.300	14.300	1,055,406
2022-01-31	13.580	13.860	13.300	13.800	13.800	150,000
2022-01-28	14.400	14.400	13.000	13.580	13.580	2,296,100
2022-01-27	14.760	14.760	14.160	14.480	14.480	1,122,000
2022-01-26	14.600	15.460	14.500	14.760	14.760	3,318,000
2022-01-25	14.660	14.940	14.060	14.480	14.480	2,850,000
2022-01-24	15.260	15.260	14.660	14.860	14.860	2,382,500
2022-01-21	14.880	15.500	14.840	15.380	15.380	2,212,000
2022-01-20	15.100	15.360	14.900	15.080	15.080	2,542,000
2022-01-19	15.340	15.560	15.020	15.100	15.100	1,510,592
2022-01-18	15.100	15.860	14.980	15.360	15.360	2,682,000
2022-01-17	15.060	15.360	14.840	15.100	15.100	1,224,000
2022-01-14	14.920	15.660	14.920	15.200	15.200	2,510,000
2022-01-13	15.820	15.820	14.900	14.920	14.920	5,319,309
2022-01-12	15.820	16.180	15.520	15.820	15.820	2,178,000
2022-01-11	15.400	16.040	15.280	15.660	15.660	4,770,000
2022-01-10	16.600	16.780	15.400	15.500	15.500	5,066,000
2022-01-07	17.000	17.960	16.420	16.500	16.500	5,307,315
2022-01-06	16.680	17.400	15.940	16.700	16.700	5,455,942
2022-01-05	18.980	19.360	16.900	17.300	17.300	4,232,000
2022-01-04	19.780	20.250	18.900	19.120	19.120	4,860,000
2022-01-03	18.000	20.200	17.780	19.680	19.680	4,538,000
2021-12-31	17.700	18.360	17.540	17.540	17.540	1,630,000
2021-12-30	15.640	17.800	15.640	17.480	17.480	4,371,800
2021-12-29	15.760	15.860	15.360	15.640	15.640	486,000
2021-12-28	15.760	15.900	15.080	15.760	15.760	2,757,978
2021-12-24	16.400	16.880	15.500	15.760	15.760	1,861,149
2021-12-23	16.000	16.600	15.620	16.340	16.340	1,910,000
2021-12-22	15.400	16.280	15.060	15.920	15.920	3,486,000
2021-12-21	15.300	15.500	14.800	15.200	15.200	2,843,216
2021-12-20	15.880	16.480	14.800	15.260	15.260	6,764,000
2021-12-17	17.000	17.200	15.660	15.880	15.880	5,747,272
2021-12-16	16.100	17.280	16.000	16.700	16.700	3,715,850
2021-12-15	17.400	17.400	16.140	16.220	16.220	4,941,000
2021-12-14	17.820	17.960	17.000	17.080	17.080	1,868,000
2021-12-13	17.800	19.140	17.720	18.000	18.000	4,052,500
2021-12-10	18.180	19.280	17.760	17.800	17.800	5,231,568
2021-12-09	16.900	18.860	16.460	18.420	18.420	6,981,000
2021-12-08	17.020	17.480	16.640	16.900	16.900	4,634,000
2021-12-07	17.760	18.320	16.680	17.360	17.360	3,864,656
2021-12-06	16.440	18.600	16.440	17.320	17.320	9,587,500
2021-12-03	16.380	16.780	15.520	16.500	16.500	3,664,398

← NewerPage 20 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.