Luoyang Glass Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 3.700 | 4.000 | 3.700 | 3.900 | 3.900 | 5,994,000 |
| 2025-05-09 | 3.740 | 3.880 | 3.660 | 3.670 | 3.670 | 3,542,000 |
| 2025-05-08 | 3.850 | 3.850 | 3.700 | 3.760 | 3.760 | 3,082,000 |
| 2025-05-07 | 3.760 | 4.130 | 3.660 | 3.790 | 3.790 | 13,390,000 |
| 2025-05-06 | 3.500 | 3.880 | 3.500 | 3.640 | 3.640 | 6,844,000 |
| 2025-05-02 | 3.450 | 3.560 | 3.450 | 3.560 | 3.560 | 56,000 |
| 2025-04-30 | 3.400 | 3.470 | 3.400 | 3.440 | 3.440 | 574,000 |
| 2025-04-29 | 3.490 | 3.500 | 3.420 | 3.450 | 3.450 | 406,000 |
| 2025-04-28 | 3.480 | 3.480 | 3.370 | 3.430 | 3.430 | 1,270,000 |
| 2025-04-25 | 3.520 | 3.590 | 3.490 | 3.510 | 3.510 | 1,152,000 |
| 2025-04-24 | 3.650 | 3.660 | 3.500 | 3.540 | 3.540 | 2,040,000 |
| 2025-04-23 | 3.690 | 3.690 | 3.570 | 3.600 | 3.600 | 4,072,000 |
| 2025-04-22 | 3.360 | 4.660 | 3.320 | 3.700 | 3.700 | 28,676,000 |
| 2025-04-17 | 3.350 | 3.390 | 3.340 | 3.360 | 3.360 | 444,000 |
| 2025-04-16 | 3.460 | 3.470 | 3.340 | 3.340 | 3.340 | 1,452,000 |
| 2025-04-15 | 3.550 | 3.550 | 3.430 | 3.460 | 3.460 | 546,000 |
| 2025-04-14 | 3.500 | 3.570 | 3.480 | 3.510 | 3.510 | 1,048,000 |
| 2025-04-11 | 3.460 | 3.510 | 3.430 | 3.440 | 3.440 | 932,000 |
| 2025-04-10 | 3.500 | 3.560 | 3.440 | 3.440 | 3.440 | 3,208,000 |
| 2025-04-09 | 3.280 | 3.440 | 3.210 | 3.410 | 3.410 | 2,112,000 |
| 2025-04-08 | 3.200 | 3.370 | 3.200 | 3.350 | 3.350 | 3,714,000 |
| 2025-04-07 | 3.600 | 3.670 | 3.180 | 3.180 | 3.180 | 5,472,000 |
| 2025-04-03 | 3.750 | 4.040 | 3.750 | 3.830 | 3.830 | 7,924,000 |
| 2025-04-02 | 3.820 | 3.840 | 3.750 | 3.800 | 3.800 | 3,024,000 |
| 2025-04-01 | 3.800 | 3.880 | 3.800 | 3.810 | 3.810 | 2,894,000 |
| 2025-03-31 | 3.860 | 3.890 | 3.760 | 3.810 | 3.810 | 4,032,000 |
| 2025-03-28 | 4.100 | 4.130 | 3.910 | 3.930 | 3.930 | 6,690,000 |
| 2025-03-27 | 4.350 | 4.380 | 4.030 | 4.050 | 4.050 | 8,694,000 |
| 2025-03-26 | 4.620 | 4.680 | 4.260 | 4.320 | 4.320 | 13,480,000 |
| 2025-03-25 | 4.610 | 4.850 | 4.500 | 4.630 | 4.630 | 23,570,000 |
| 2025-03-24 | 4.600 | 4.910 | 4.410 | 4.570 | 4.570 | 25,564,000 |
| 2025-03-21 | 4.940 | 5.700 | 4.280 | 4.640 | 4.640 | 87,426,000 |
| 2025-03-20 | 3.850 | 5.400 | 3.840 | 4.980 | 4.980 | 93,716,000 |
| 2025-03-19 | 3.790 | 3.820 | 3.760 | 3.800 | 3.800 | 580,000 |
| 2025-03-18 | 3.750 | 3.820 | 3.750 | 3.810 | 3.810 | 824,000 |
| 2025-03-17 | 3.750 | 3.760 | 3.700 | 3.750 | 3.750 | 898,000 |
| 2025-03-14 | 3.660 | 3.730 | 3.630 | 3.720 | 3.720 | 1,280,000 |
| 2025-03-13 | 3.600 | 3.630 | 3.550 | 3.630 | 3.630 | 542,000 |
| 2025-03-12 | 3.670 | 3.670 | 3.600 | 3.620 | 3.620 | 730,000 |
| 2025-03-11 | 3.630 | 3.660 | 3.540 | 3.640 | 3.640 | 1,080,000 |
| 2025-03-10 | 3.590 | 3.620 | 3.580 | 3.610 | 3.610 | 372,000 |
| 2025-03-07 | 3.600 | 3.660 | 3.590 | 3.590 | 3.590 | 564,000 |
| 2025-03-06 | 3.610 | 3.650 | 3.590 | 3.620 | 3.620 | 1,082,000 |
| 2025-03-05 | 3.520 | 3.600 | 3.510 | 3.580 | 3.580 | 794,000 |
| 2025-03-04 | 3.550 | 3.550 | 3.480 | 3.520 | 3.520 | 720,000 |
| 2025-03-03 | 3.510 | 3.610 | 3.500 | 3.560 | 3.560 | 1,342,000 |
| 2025-02-28 | 3.620 | 3.630 | 3.490 | 3.520 | 3.520 | 1,330,000 |
| 2025-02-27 | 3.710 | 3.770 | 3.620 | 3.640 | 3.640 | 690,000 |
| 2025-02-26 | 3.630 | 3.720 | 3.610 | 3.690 | 3.690 | 1,466,000 |
| 2025-02-25 | 3.520 | 3.660 | 3.510 | 3.610 | 3.610 | 1,274,000 |
| 2025-02-24 | 3.570 | 3.590 | 3.520 | 3.570 | 3.570 | 708,000 |
| 2025-02-21 | 3.570 | 3.610 | 3.550 | 3.570 | 3.570 | 768,000 |
| 2025-02-20 | 3.600 | 3.610 | 3.550 | 3.600 | 3.600 | 408,000 |
| 2025-02-19 | 3.600 | 3.620 | 3.550 | 3.590 | 3.590 | 700,000 |
| 2025-02-18 | 3.630 | 3.680 | 3.450 | 3.570 | 3.570 | 1,590,000 |
| 2025-02-17 | 3.640 | 3.640 | 3.550 | 3.620 | 3.620 | 768,000 |
| 2025-02-14 | 3.600 | 3.620 | 3.570 | 3.600 | 3.600 | 470,000 |
| 2025-02-13 | 3.640 | 3.640 | 3.550 | 3.580 | 3.580 | 798,000 |
| 2025-02-12 | 3.670 | 3.670 | 3.610 | 3.640 | 3.640 | 638,000 |
| 2025-02-11 | 3.750 | 3.750 | 3.630 | 3.640 | 3.640 | 512,000 |
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.