Luoyang Glass Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 4.360 | 4.490 | 4.310 | 4.360 | 4.360 | 3,240,000 |
| 2025-10-30 | 4.330 | 4.460 | 4.280 | 4.340 | 4.340 | 4,351,000 |
| 2025-10-28 | 4.160 | 4.370 | 4.140 | 4.280 | 4.280 | 5,782,000 |
| 2025-10-27 | 4.100 | 4.200 | 4.100 | 4.140 | 4.140 | 1,070,000 |
| 2025-10-24 | 4.170 | 4.190 | 4.080 | 4.110 | 4.110 | 2,282,000 |
| 2025-10-23 | 4.040 | 5.300 | 3.960 | 4.170 | 4.170 | 12,558,000 |
| 2025-10-22 | 4.070 | 4.110 | 4.010 | 4.040 | 4.040 | 1,336,000 |
| 2025-10-21 | 4.070 | 4.150 | 4.070 | 4.070 | 4.070 | 1,371,611 |
| 2025-10-20 | 4.090 | 4.090 | 4.020 | 4.030 | 4.030 | 1,280,000 |
| 2025-10-17 | 4.230 | 4.260 | 4.020 | 4.040 | 4.040 | 2,010,000 |
| 2025-10-16 | 4.300 | 4.300 | 4.180 | 4.210 | 4.210 | 1,300,000 |
| 2025-10-15 | 4.200 | 4.350 | 4.170 | 4.300 | 4.300 | 2,472,000 |
| 2025-10-14 | 4.130 | 4.340 | 4.130 | 4.200 | 4.200 | 4,558,000 |
| 2025-10-13 | 4.110 | 4.130 | 4.020 | 4.130 | 4.130 | 2,446,849 |
| 2025-10-10 | 4.280 | 4.350 | 4.180 | 4.190 | 4.190 | 2,776,000 |
| 2025-10-09 | 4.260 | 4.340 | 4.200 | 4.280 | 4.280 | 3,664,000 |
| 2025-10-08 | 4.360 | 4.360 | 4.230 | 4.300 | 4.300 | 52,000 |
| 2025-10-06 | 4.380 | 4.380 | 4.320 | 4.380 | 4.380 | 120,000 |
| 2025-10-03 | 4.370 | 4.380 | 4.350 | 4.380 | 4.380 | 154,000 |
| 2025-10-02 | 4.380 | 4.380 | 4.310 | 4.370 | 4.370 | 190,000 |
| 2025-09-30 | 4.210 | 4.360 | 4.210 | 4.330 | 4.330 | 2,052,000 |
| 2025-09-29 | 4.160 | 4.250 | 4.140 | 4.200 | 4.200 | 1,796,000 |
| 2025-09-26 | 4.260 | 4.260 | 4.150 | 4.150 | 4.150 | 1,734,000 |
| 2025-09-25 | 4.320 | 4.410 | 4.180 | 4.200 | 4.200 | 4,380,000 |
| 2025-09-24 | 4.180 | 4.310 | 4.160 | 4.300 | 4.300 | 1,869,000 |
| 2025-09-23 | 4.270 | 4.380 | 4.140 | 4.200 | 4.200 | 3,336,000 |
| 2025-09-22 | 4.400 | 4.400 | 4.210 | 4.240 | 4.240 | 3,736,000 |
| 2025-09-19 | 4.420 | 4.510 | 4.360 | 4.380 | 4.380 | 1,720,000 |
| 2025-09-18 | 4.450 | 4.730 | 4.380 | 4.410 | 4.410 | 5,812,000 |
| 2025-09-17 | 4.410 | 4.500 | 4.380 | 4.460 | 4.460 | 1,892,000 |
| 2025-09-16 | 4.410 | 4.500 | 4.350 | 4.440 | 4.440 | 2,128,000 |
| 2025-09-15 | 4.420 | 4.490 | 4.370 | 4.390 | 4.390 | 2,720,000 |
| 2025-09-12 | 4.410 | 4.430 | 4.370 | 4.400 | 4.400 | 1,734,000 |
| 2025-09-11 | 4.390 | 4.440 | 4.350 | 4.410 | 4.410 | 1,474,000 |
| 2025-09-10 | 4.470 | 4.470 | 4.370 | 4.420 | 4.420 | 2,146,000 |
| 2025-09-09 | 4.580 | 4.580 | 4.420 | 4.480 | 4.480 | 2,966,000 |
| 2025-09-08 | 4.660 | 4.670 | 4.530 | 4.570 | 4.570 | 3,127,416 |
| 2025-09-05 | 4.520 | 4.730 | 4.480 | 4.650 | 4.650 | 8,010,000 |
| 2025-09-04 | 4.550 | 4.770 | 4.460 | 4.460 | 4.460 | 16,316,000 |
| 2025-09-03 | 4.460 | 4.520 | 4.360 | 4.380 | 4.380 | 2,160,000 |
| 2025-09-02 | 4.470 | 4.640 | 4.390 | 4.440 | 4.440 | 3,424,000 |
| 2025-09-01 | 4.330 | 4.450 | 4.310 | 4.430 | 4.430 | 1,766,000 |
| 2025-08-29 | 4.430 | 4.530 | 4.360 | 4.360 | 4.360 | 2,380,000 |
| 2025-08-28 | 4.450 | 4.520 | 4.340 | 4.430 | 4.430 | 2,988,000 |
| 2025-08-27 | 4.680 | 4.740 | 4.450 | 4.450 | 4.450 | 3,592,000 |
| 2025-08-26 | 4.690 | 4.750 | 4.670 | 4.670 | 4.670 | 2,092,000 |
| 2025-08-25 | 4.670 | 4.730 | 4.650 | 4.700 | 4.700 | 3,324,000 |
| 2025-08-22 | 4.690 | 4.750 | 4.620 | 4.630 | 4.630 | 3,388,000 |
| 2025-08-21 | 4.860 | 4.860 | 4.680 | 4.690 | 4.690 | 6,042,000 |
| 2025-08-20 | 5.050 | 5.280 | 4.760 | 4.780 | 4.780 | 22,643,577 |
| 2025-08-19 | 4.800 | 4.910 | 4.710 | 4.750 | 4.750 | 6,362,000 |
| 2025-08-18 | 4.860 | 5.000 | 4.800 | 4.800 | 4.800 | 4,050,000 |
| 2025-08-15 | 4.730 | 4.950 | 4.680 | 4.790 | 4.790 | 5,968,000 |
| 2025-08-14 | 4.880 | 4.910 | 4.670 | 4.690 | 4.690 | 3,530,000 |
| 2025-08-13 | 4.900 | 4.950 | 4.840 | 4.880 | 4.880 | 1,586,000 |
| 2025-08-12 | 5.000 | 5.020 | 4.870 | 4.910 | 4.910 | 1,532,000 |
| 2025-08-11 | 4.830 | 5.000 | 4.800 | 4.980 | 4.980 | 3,150,000 |
| 2025-08-08 | 4.840 | 5.070 | 4.800 | 4.820 | 4.820 | 5,180,000 |
| 2025-08-07 | 4.880 | 4.880 | 4.700 | 4.780 | 4.780 | 2,116,000 |
| 2025-08-06 | 4.930 | 4.930 | 4.810 | 4.830 | 4.830 | 1,568,000 |
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.