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 |
| 2021-10-22 | 9.760 | 9.950 | 9.410 | 9.590 | 9.590 | 1,544,000 |
| 2021-10-21 | 10.340 | 10.340 | 9.800 | 9.810 | 9.810 | 1,498,000 |
| 2021-10-20 | 10.420 | 10.680 | 10.200 | 10.360 | 10.360 | 2,119,669 |
| 2021-10-19 | 10.520 | 10.520 | 10.120 | 10.300 | 10.300 | 2,432,000 |
| 2021-10-18 | 10.300 | 10.620 | 9.750 | 10.620 | 10.620 | 2,995,684 |
← NewerPage 21 of 21 · 1,234 trading days
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.