Luoyang Glass Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	15.620	16.680	14.480	16.380	16.380	8,550,000
2021-12-01	15.500	16.560	15.500	15.700	15.700	2,959,120
2021-11-30	16.040	16.580	15.160	16.000	16.000	6,192,000
2021-11-29	17.000	17.380	15.800	16.020	16.020	4,320,000
2021-11-26	16.420	17.280	16.000	16.800	16.800	10,082,190
2021-11-25	14.380	16.500	14.380	16.420	16.420	12,347,900
2021-11-24	14.880	14.920	13.920	14.100	14.100	6,364,000
2021-11-23	15.100	15.360	14.460	14.880	14.880	2,940,000
2021-11-22	15.100	15.800	14.360	15.120	15.120	6,692,000
2021-11-19	14.880	15.980	14.340	14.960	14.960	9,889,677
2021-11-18	12.980	15.380	12.980	14.880	14.880	16,806,801
2021-11-17	13.240	13.560	12.980	13.000	13.000	5,238,000
2021-11-16	12.700	13.240	12.300	13.100	13.100	4,222,000
2021-11-15	13.000	13.300	12.240	12.460	12.460	4,210,000
2021-11-12	12.200	13.000	11.960	13.000	13.000	6,546,000
2021-11-11	11.180	12.160	11.180	12.020	12.020	6,122,000
2021-11-10	10.300	11.480	10.300	11.180	11.180	9,970,600
2021-11-09	10.360	10.600	10.100	10.380	10.380	1,406,000
2021-11-08	10.300	10.660	10.000	10.300	10.300	2,976,575
2021-11-05	10.640	10.660	10.240	10.260	10.260	1,846,000
2021-11-04	10.320	10.840	10.240	10.600	10.600	3,266,000
2021-11-03	11.100	11.100	10.140	10.180	10.180	4,431,690
2021-11-02	10.900	11.160	10.200	11.000	11.000	5,905,384
2021-11-01	11.300	11.300	10.360	10.860	10.860	8,426,000
2021-10-29	11.220	11.380	10.540	11.340	11.340	3,774,745
2021-10-28	10.180	11.260	9.950	11.200	11.200	7,674,092
2021-10-27	10.060	10.060	9.720	10.060	10.060	1,219,037
2021-10-26	10.380	10.380	9.800	10.080	10.080	1,200,760
2021-10-25	9.400	10.380	9.400	10.160	10.160	2,478,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

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.