Luoyang Glass Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 4.000 | 4.020 | 3.890 | 4.020 | 4.020 | 4,976,000 |
| 2026-01-27 | 4.090 | 4.090 | 3.890 | 3.990 | 3.990 | 8,780,000 |
| 2026-01-26 | 4.370 | 4.370 | 3.960 | 4.080 | 4.080 | 25,454,000 |
| 2026-01-23 | 3.810 | 4.950 | 3.810 | 4.360 | 4.360 | 90,166,000 |
| 2026-01-22 | 3.790 | 3.820 | 3.740 | 3.810 | 3.810 | 1,528,000 |
| 2026-01-21 | 3.720 | 3.790 | 3.720 | 3.760 | 3.760 | 776,000 |
| 2026-01-20 | 3.730 | 3.830 | 3.720 | 3.730 | 3.730 | 954,000 |
| 2026-01-19 | 3.780 | 3.780 | 3.700 | 3.760 | 3.760 | 910,000 |
| 2026-01-16 | 3.730 | 3.830 | 3.720 | 3.750 | 3.750 | 1,302,000 |
| 2026-01-15 | 3.820 | 3.830 | 3.710 | 3.740 | 3.740 | 962,000 |
| 2026-01-14 | 3.880 | 3.900 | 3.760 | 3.760 | 3.760 | 3,616,000 |
| 2026-01-13 | 3.870 | 3.910 | 3.840 | 3.850 | 3.850 | 1,510,000 |
| 2026-01-12 | 3.830 | 3.900 | 3.820 | 3.890 | 3.890 | 2,468,000 |
| 2026-01-09 | 3.910 | 3.910 | 3.800 | 3.870 | 3.870 | 1,378,000 |
| 2026-01-08 | 3.840 | 3.950 | 3.830 | 3.920 | 3.920 | 1,490,000 |
| 2026-01-07 | 3.920 | 3.920 | 3.840 | 3.860 | 3.860 | 1,134,000 |
| 2026-01-06 | 3.850 | 3.910 | 3.830 | 3.880 | 3.880 | 1,172,000 |
| 2026-01-05 | 3.720 | 3.860 | 3.700 | 3.820 | 3.820 | 1,668,000 |
| 2026-01-02 | 3.720 | 3.800 | 3.700 | 3.750 | 3.750 | 50,000 |
| 2025-12-31 | 3.750 | 3.780 | 3.710 | 3.710 | 3.710 | 276,000 |
| 2025-12-30 | 3.810 | 3.810 | 3.750 | 3.750 | 3.750 | 504,000 |
| 2025-12-29 | 3.820 | 3.900 | 3.770 | 3.800 | 3.800 | 1,034,000 |
| 2025-12-24 | 3.830 | 3.970 | 3.820 | 3.820 | 3.820 | 2,101,190 |
| 2025-12-23 | 3.860 | 3.860 | 3.780 | 3.800 | 3.800 | 318,000 |
| 2025-12-22 | 3.850 | 3.950 | 3.850 | 3.860 | 3.860 | 790,000 |
| 2025-12-19 | 3.820 | 3.900 | 3.820 | 3.880 | 3.880 | 438,000 |
| 2025-12-18 | 3.760 | 3.880 | 3.760 | 3.820 | 3.820 | 900,000 |
| 2025-12-17 | 3.730 | 3.790 | 3.710 | 3.780 | 3.780 | 436,000 |
| 2025-12-16 | 3.700 | 3.740 | 3.680 | 3.720 | 3.720 | 624,000 |
| 2025-12-15 | 3.690 | 3.750 | 3.690 | 3.740 | 3.740 | 702,000 |
| 2025-12-12 | 3.690 | 3.730 | 3.660 | 3.690 | 3.690 | 604,000 |
| 2025-12-11 | 3.760 | 3.760 | 3.680 | 3.690 | 3.690 | 562,000 |
| 2025-12-10 | 3.740 | 3.770 | 3.710 | 3.770 | 3.770 | 564,000 |
| 2025-12-09 | 3.860 | 3.860 | 3.720 | 3.760 | 3.760 | 712,000 |
| 2025-12-08 | 3.780 | 3.870 | 3.770 | 3.830 | 3.830 | 922,000 |
| 2025-12-05 | 3.740 | 3.810 | 3.720 | 3.800 | 3.800 | 838,000 |
| 2025-12-04 | 3.820 | 3.820 | 3.760 | 3.760 | 3.760 | 630,000 |
| 2025-12-03 | 3.920 | 3.920 | 3.810 | 3.840 | 3.840 | 534,000 |
| 2025-12-02 | 3.950 | 3.950 | 3.860 | 3.890 | 3.890 | 442,000 |
| 2025-12-01 | 3.920 | 3.950 | 3.890 | 3.900 | 3.900 | 668,000 |
| 2025-11-28 | 3.870 | 3.950 | 3.850 | 3.910 | 3.910 | 894,000 |
| 2025-11-27 | 3.800 | 3.900 | 3.790 | 3.830 | 3.830 | 716,000 |
| 2025-11-26 | 3.800 | 3.920 | 3.780 | 3.800 | 3.800 | 1,706,000 |
| 2025-11-25 | 3.770 | 3.870 | 3.770 | 3.820 | 3.820 | 762,000 |
| 2025-11-24 | 3.760 | 3.810 | 3.730 | 3.800 | 3.800 | 1,054,000 |
| 2025-11-21 | 3.960 | 3.960 | 3.750 | 3.750 | 3.750 | 2,084,000 |
| 2025-11-20 | 4.090 | 4.090 | 3.990 | 4.000 | 4.000 | 1,184,000 |
| 2025-11-19 | 4.130 | 4.290 | 4.040 | 4.060 | 4.060 | 1,780,000 |
| 2025-11-18 | 4.300 | 4.320 | 4.130 | 4.150 | 4.150 | 1,380,000 |
| 2025-11-17 | 4.350 | 4.360 | 4.230 | 4.320 | 4.320 | 1,582,000 |
| 2025-11-14 | 4.340 | 4.490 | 4.340 | 4.360 | 4.360 | 2,086,000 |
| 2025-11-13 | 4.320 | 4.450 | 4.310 | 4.370 | 4.370 | 1,422,000 |
| 2025-11-12 | 4.410 | 4.410 | 4.240 | 4.320 | 4.320 | 1,696,000 |
| 2025-11-11 | 4.430 | 4.510 | 4.410 | 4.420 | 4.420 | 1,178,000 |
| 2025-11-10 | 4.410 | 4.520 | 4.350 | 4.410 | 4.410 | 1,516,000 |
| 2025-11-07 | 4.360 | 4.490 | 4.350 | 4.390 | 4.390 | 2,926,000 |
| 2025-11-06 | 4.440 | 4.440 | 4.300 | 4.360 | 4.360 | 934,000 |
| 2025-11-05 | 4.250 | 4.470 | 4.100 | 4.430 | 4.430 | 4,878,000 |
| 2025-11-04 | 4.330 | 4.340 | 4.190 | 4.210 | 4.210 | 1,090,000 |
| 2025-11-03 | 4.380 | 4.390 | 4.300 | 4.330 | 4.330 | 1,064,000 |
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.