Luoyang Glass Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 3.570 | 3.640 | 3.450 | 3.450 | 3.450 | 3,922,000 |
| 2026-04-29 | 3.620 | 3.740 | 3.610 | 3.710 | 3.710 | 2,220,000 |
| 2026-04-28 | 3.730 | 3.730 | 3.580 | 3.580 | 3.580 | 1,796,000 |
| 2026-04-27 | 3.710 | 3.730 | 3.690 | 3.690 | 3.690 | 912,000 |
| 2026-04-24 | 3.720 | 3.750 | 3.690 | 3.710 | 3.710 | 1,908,000 |
| 2026-04-23 | 3.750 | 3.790 | 3.720 | 3.750 | 3.750 | 1,552,000 |
| 2026-04-22 | 3.840 | 3.850 | 3.750 | 3.770 | 3.770 | 2,634,000 |
| 2026-04-21 | 3.900 | 3.930 | 3.850 | 3.870 | 3.870 | 1,938,000 |
| 2026-04-20 | 3.840 | 4.050 | 3.810 | 3.910 | 3.910 | 4,748,000 |
| 2026-04-17 | 3.760 | 3.880 | 3.760 | 3.830 | 3.830 | 2,362,000 |
| 2026-04-16 | 3.750 | 3.800 | 3.730 | 3.780 | 3.780 | 1,212,000 |
| 2026-04-15 | 3.880 | 3.890 | 3.720 | 3.730 | 3.730 | 4,460,000 |
| 2026-04-14 | 3.850 | 3.930 | 3.800 | 3.880 | 3.880 | 5,698,000 |
| 2026-04-13 | 3.940 | 3.980 | 3.800 | 3.800 | 3.800 | 9,726,000 |
| 2026-04-10 | 3.760 | 4.420 | 3.740 | 3.970 | 3.970 | 48,514,000 |
| 2026-04-09 | 3.740 | 3.770 | 3.710 | 3.710 | 3.710 | 448,000 |
| 2026-04-08 | 3.690 | 3.780 | 3.670 | 3.760 | 3.760 | 1,074,000 |
| 2026-04-02 | 3.740 | 3.770 | 3.660 | 3.670 | 3.670 | 1,066,000 |
| 2026-04-01 | 3.740 | 3.880 | 3.730 | 3.770 | 3.770 | 1,240,000 |
| 2026-03-31 | 3.790 | 3.810 | 3.670 | 3.680 | 3.680 | 3,174,000 |
| 2026-03-30 | 3.830 | 3.880 | 3.760 | 3.810 | 3.810 | 1,410,000 |
| 2026-03-27 | 3.880 | 3.900 | 3.830 | 3.830 | 3.830 | 938,000 |
| 2026-03-26 | 3.950 | 3.950 | 3.840 | 3.880 | 3.880 | 2,076,000 |
| 2026-03-25 | 3.980 | 4.010 | 3.940 | 3.950 | 3.950 | 1,264,000 |
| 2026-03-24 | 3.890 | 4.030 | 3.850 | 3.980 | 3.980 | 4,058,000 |
| 2026-03-23 | 3.890 | 3.980 | 3.830 | 3.880 | 3.880 | 3,704,000 |
| 2026-03-20 | 3.880 | 4.100 | 3.830 | 3.900 | 3.900 | 6,888,000 |
| 2026-03-19 | 3.950 | 4.010 | 3.870 | 3.880 | 3.880 | 2,426,000 |
| 2026-03-18 | 4.020 | 4.080 | 3.940 | 3.950 | 3.950 | 2,042,000 |
| 2026-03-17 | 4.190 | 4.220 | 4.010 | 4.010 | 4.010 | 1,848,000 |
| 2026-03-16 | 4.110 | 4.270 | 4.070 | 4.120 | 4.120 | 2,456,000 |
| 2026-03-13 | 4.240 | 4.280 | 4.130 | 4.160 | 4.160 | 1,486,000 |
| 2026-03-12 | 4.210 | 4.390 | 4.140 | 4.210 | 4.210 | 4,548,000 |
| 2026-03-11 | 4.100 | 4.240 | 4.090 | 4.190 | 4.190 | 3,050,000 |
| 2026-03-10 | 4.060 | 4.130 | 4.040 | 4.090 | 4.090 | 1,964,000 |
| 2026-03-09 | 4.150 | 4.150 | 3.960 | 4.060 | 4.060 | 2,876,000 |
| 2026-03-06 | 4.160 | 4.250 | 4.100 | 4.130 | 4.130 | 3,064,000 |
| 2026-03-05 | 4.240 | 4.450 | 4.140 | 4.160 | 4.160 | 9,022,000 |
| 2026-03-04 | 3.910 | 4.210 | 3.900 | 4.210 | 4.210 | 11,484,000 |
| 2026-03-03 | 4.090 | 4.140 | 3.910 | 3.920 | 3.920 | 3,394,000 |
| 2026-03-02 | 3.980 | 4.090 | 3.900 | 4.090 | 4.090 | 2,368,000 |
| 2026-02-27 | 3.920 | 4.040 | 3.920 | 4.020 | 4.020 | 1,302,000 |
| 2026-02-26 | 4.020 | 4.020 | 3.890 | 3.890 | 3.890 | 1,620,000 |
| 2026-02-25 | 4.090 | 4.150 | 4.000 | 4.010 | 4.010 | 4,206,000 |
| 2026-02-24 | 4.070 | 4.120 | 4.000 | 4.070 | 4.070 | 1,744,000 |
| 2026-02-23 | 4.020 | 4.100 | 3.990 | 4.060 | 4.060 | 140,000 |
| 2026-02-20 | 3.970 | 4.000 | 3.960 | 3.970 | 3.970 | 56,000 |
| 2026-02-16 | 4.060 | 4.090 | 4.000 | 4.060 | 4.060 | 1,432,000 |
| 2026-02-13 | 4.060 | 4.090 | 4.000 | 4.060 | 4.060 | 1,432,000 |
| 2026-02-12 | 4.050 | 4.100 | 4.030 | 4.090 | 4.090 | 1,504,000 |
| 2026-02-11 | 4.100 | 4.190 | 4.050 | 4.050 | 4.050 | 2,052,000 |
| 2026-02-10 | 4.140 | 4.140 | 4.020 | 4.080 | 4.080 | 3,838,000 |
| 2026-02-09 | 3.980 | 4.460 | 3.980 | 4.100 | 4.100 | 15,316,000 |
| 2026-02-06 | 3.890 | 3.960 | 3.810 | 3.950 | 3.950 | 3,908,000 |
| 2026-02-05 | 3.990 | 4.020 | 3.860 | 3.900 | 3.900 | 3,973,656 |
| 2026-02-04 | 3.870 | 4.100 | 3.860 | 3.960 | 3.960 | 12,964,000 |
| 2026-02-03 | 3.740 | 3.960 | 3.740 | 3.890 | 3.890 | 9,318,000 |
| 2026-02-02 | 3.820 | 3.890 | 3.700 | 3.700 | 3.700 | 3,706,000 |
| 2026-01-30 | 4.000 | 4.000 | 3.800 | 3.820 | 3.820 | 3,584,000 |
| 2026-01-29 | 4.010 | 4.050 | 3.930 | 3.960 | 3.960 | 3,992,000 |
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.