Luoyang Glass Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 4.880 | 4.920 | 4.850 | 4.870 | 4.870 | 1,814,000 |
| 2025-08-04 | 4.890 | 4.900 | 4.790 | 4.880 | 4.880 | 2,626,000 |
| 2025-08-01 | 4.660 | 5.450 | 4.660 | 4.880 | 4.880 | 20,550,000 |
| 2025-07-31 | 4.820 | 4.850 | 4.610 | 4.660 | 4.660 | 2,516,000 |
| 2025-07-30 | 5.030 | 5.030 | 4.800 | 4.850 | 4.850 | 3,198,000 |
| 2025-07-29 | 4.970 | 5.040 | 4.880 | 4.980 | 4.980 | 3,498,000 |
| 2025-07-28 | 5.140 | 5.170 | 4.980 | 4.990 | 4.990 | 4,144,000 |
| 2025-07-25 | 5.360 | 5.470 | 5.160 | 5.180 | 5.180 | 6,744,265 |
| 2025-07-24 | 5.060 | 5.430 | 5.010 | 5.270 | 5.270 | 9,020,000 |
| 2025-07-23 | 5.480 | 5.530 | 5.000 | 5.030 | 5.030 | 10,146,075 |
| 2025-07-22 | 5.130 | 5.530 | 5.010 | 5.400 | 5.400 | 13,798,075 |
| 2025-07-21 | 4.930 | 5.050 | 4.840 | 5.000 | 5.000 | 2,574,000 |
| 2025-07-18 | 4.950 | 5.070 | 4.820 | 4.840 | 4.840 | 2,150,000 |
| 2025-07-17 | 4.960 | 5.120 | 4.880 | 4.940 | 4.940 | 3,184,000 |
| 2025-07-16 | 4.750 | 4.940 | 4.700 | 4.930 | 4.930 | 2,996,000 |
| 2025-07-15 | 5.050 | 5.080 | 4.830 | 4.850 | 4.850 | 5,460,000 |
| 2025-07-14 | 5.160 | 5.220 | 5.070 | 5.100 | 5.100 | 3,330,000 |
| 2025-07-11 | 5.020 | 5.160 | 4.960 | 5.120 | 5.120 | 6,610,000 |
| 2025-07-10 | 5.160 | 5.410 | 4.990 | 5.040 | 5.040 | 11,606,000 |
| 2025-07-09 | 5.400 | 5.490 | 5.170 | 5.170 | 5.170 | 13,720,000 |
| 2025-07-08 | 5.120 | 5.660 | 5.120 | 5.540 | 5.540 | 33,847,000 |
| 2025-07-07 | 5.010 | 5.220 | 4.730 | 5.120 | 5.120 | 9,520,000 |
| 2025-07-04 | 4.950 | 5.270 | 4.830 | 5.170 | 5.170 | 39,786,000 |
| 2025-07-03 | 4.760 | 5.570 | 4.710 | 4.770 | 4.770 | 67,524,000 |
| 2025-07-02 | 4.500 | 5.770 | 4.350 | 4.700 | 4.700 | 76,654,000 |
| 2025-06-30 | 4.180 | 4.430 | 4.180 | 4.290 | 4.290 | 6,758,000 |
| 2025-06-27 | 4.120 | 4.180 | 4.080 | 4.160 | 4.160 | 2,778,000 |
| 2025-06-26 | 4.200 | 4.200 | 4.050 | 4.090 | 4.090 | 5,134,000 |
| 2025-06-25 | 4.320 | 4.330 | 4.170 | 4.170 | 4.170 | 5,892,000 |
| 2025-06-24 | 4.240 | 4.440 | 4.180 | 4.310 | 4.310 | 13,768,000 |
| 2025-06-23 | 4.600 | 4.600 | 4.190 | 4.250 | 4.250 | 17,728,000 |
| 2025-06-20 | 4.950 | 5.650 | 4.620 | 4.630 | 4.630 | 78,800,000 |
| 2025-06-19 | 4.050 | 4.700 | 3.920 | 4.700 | 4.700 | 9,796,000 |
| 2025-06-18 | 4.150 | 4.200 | 4.000 | 4.030 | 4.030 | 2,996,000 |
| 2025-06-17 | 4.020 | 4.460 | 4.020 | 4.190 | 4.190 | 13,820,000 |
| 2025-06-16 | 3.820 | 4.070 | 3.820 | 3.970 | 3.970 | 3,994,000 |
| 2025-06-13 | 3.770 | 3.950 | 3.720 | 3.820 | 3.820 | 2,950,000 |
| 2025-06-12 | 3.840 | 3.860 | 3.790 | 3.840 | 3.840 | 642,000 |
| 2025-06-11 | 3.780 | 3.910 | 3.780 | 3.860 | 3.860 | 1,924,000 |
| 2025-06-10 | 3.780 | 3.860 | 3.760 | 3.770 | 3.770 | 1,872,000 |
| 2025-06-09 | 3.750 | 3.800 | 3.750 | 3.780 | 3.780 | 722,000 |
| 2025-06-06 | 3.750 | 3.820 | 3.740 | 3.770 | 3.770 | 1,606,000 |
| 2025-06-05 | 3.710 | 3.770 | 3.710 | 3.730 | 3.730 | 460,000 |
| 2025-06-04 | 3.700 | 3.760 | 3.690 | 3.730 | 3.730 | 564,000 |
| 2025-06-03 | 3.730 | 3.750 | 3.680 | 3.680 | 3.680 | 718,000 |
| 2025-06-02 | 3.700 | 3.710 | 3.620 | 3.680 | 3.680 | 106,000 |
| 2025-05-30 | 3.710 | 3.850 | 3.700 | 3.780 | 3.780 | 1,076,000 |
| 2025-05-29 | 3.680 | 3.770 | 3.670 | 3.760 | 3.760 | 1,122,000 |
| 2025-05-28 | 3.630 | 3.740 | 3.630 | 3.690 | 3.690 | 1,594,000 |
| 2025-05-27 | 3.700 | 3.750 | 3.630 | 3.640 | 3.640 | 1,096,000 |
| 2025-05-26 | 3.660 | 3.700 | 3.620 | 3.650 | 3.650 | 1,346,000 |
| 2025-05-23 | 3.680 | 3.680 | 3.560 | 3.650 | 3.650 | 1,230,000 |
| 2025-05-22 | 3.780 | 3.780 | 3.650 | 3.650 | 3.650 | 2,086,000 |
| 2025-05-21 | 3.830 | 3.840 | 3.770 | 3.790 | 3.790 | 888,000 |
| 2025-05-20 | 3.850 | 3.870 | 3.750 | 3.810 | 3.810 | 2,138,000 |
| 2025-05-19 | 3.920 | 3.920 | 3.790 | 3.830 | 3.830 | 1,382,000 |
| 2025-05-16 | 3.810 | 3.870 | 3.780 | 3.860 | 3.860 | 1,316,000 |
| 2025-05-15 | 3.820 | 3.910 | 3.780 | 3.810 | 3.810 | 1,308,000 |
| 2025-05-14 | 3.970 | 3.970 | 3.790 | 3.840 | 3.840 | 2,746,000 |
| 2025-05-13 | 3.950 | 4.210 | 3.840 | 3.870 | 3.870 | 9,398,000 |
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.