Luoyang Glass Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 3.780 | 3.790 | 3.720 | 3.740 | 3.740 | 428,000 |
| 2025-02-07 | 3.710 | 3.820 | 3.710 | 3.790 | 3.790 | 689,314 |
| 2025-02-06 | 3.710 | 3.720 | 3.640 | 3.710 | 3.710 | 450,000 |
| 2025-02-05 | 3.770 | 3.770 | 3.660 | 3.700 | 3.700 | 252,000 |
| 2025-02-04 | 3.800 | 3.830 | 3.780 | 3.830 | 3.830 | 20,000 |
| 2025-02-03 | 3.750 | 3.760 | 3.650 | 3.730 | 3.730 | 62,000 |
| 2025-01-28 | 3.730 | 3.750 | 3.650 | 3.750 | 3.750 | 14,000 |
| 2025-01-27 | 3.650 | 3.730 | 3.650 | 3.680 | 3.680 | 460,000 |
| 2025-01-24 | 3.640 | 3.640 | 3.590 | 3.630 | 3.630 | 274,000 |
| 2025-01-23 | 3.620 | 3.640 | 3.570 | 3.620 | 3.620 | 320,000 |
| 2025-01-22 | 3.660 | 3.670 | 3.600 | 3.620 | 3.620 | 182,000 |
| 2025-01-21 | 3.690 | 3.690 | 3.630 | 3.660 | 3.660 | 134,000 |
| 2025-01-20 | 3.730 | 3.730 | 3.640 | 3.690 | 3.690 | 168,000 |
| 2025-01-17 | 3.670 | 3.690 | 3.630 | 3.680 | 3.680 | 412,000 |
| 2025-01-16 | 3.730 | 3.730 | 3.610 | 3.690 | 3.690 | 302,000 |
| 2025-01-15 | 3.640 | 3.750 | 3.600 | 3.700 | 3.700 | 724,000 |
| 2025-01-14 | 3.650 | 3.690 | 3.630 | 3.670 | 3.670 | 600,000 |
| 2025-01-13 | 3.640 | 3.670 | 3.570 | 3.650 | 3.650 | 650,000 |
| 2025-01-10 | 3.700 | 3.730 | 3.640 | 3.650 | 3.650 | 218,000 |
| 2025-01-09 | 3.710 | 3.750 | 3.680 | 3.720 | 3.720 | 114,000 |
| 2025-01-08 | 3.720 | 3.740 | 3.670 | 3.740 | 3.740 | 304,000 |
| 2025-01-07 | 3.750 | 3.770 | 3.720 | 3.740 | 3.740 | 208,000 |
| 2025-01-06 | 3.790 | 3.800 | 3.700 | 3.750 | 3.750 | 334,000 |
| 2025-01-03 | 3.760 | 3.780 | 3.640 | 3.780 | 3.780 | 692,000 |
| 2025-01-02 | 3.800 | 3.810 | 3.700 | 3.770 | 3.770 | 526,000 |
| 2024-12-31 | 3.800 | 3.850 | 3.800 | 3.830 | 3.830 | 218,000 |
| 2024-12-30 | 3.740 | 3.820 | 3.740 | 3.770 | 3.770 | 1,360,000 |
| 2024-12-27 | 3.720 | 3.830 | 3.710 | 3.770 | 3.770 | 516,000 |
| 2024-12-24 | 3.700 | 3.740 | 3.680 | 3.710 | 3.710 | 150,000 |
| 2024-12-23 | 3.790 | 3.810 | 3.700 | 3.700 | 3.700 | 364,000 |
| 2024-12-20 | 3.800 | 3.830 | 3.760 | 3.760 | 3.760 | 290,000 |
| 2024-12-19 | 3.800 | 3.820 | 3.720 | 3.800 | 3.800 | 816,000 |
| 2024-12-18 | 3.900 | 3.910 | 3.780 | 3.780 | 3.780 | 1,020,000 |
| 2024-12-17 | 3.890 | 3.910 | 3.870 | 3.870 | 3.870 | 534,000 |
| 2024-12-16 | 4.070 | 4.070 | 3.880 | 3.890 | 3.890 | 324,000 |
| 2024-12-13 | 4.070 | 4.100 | 3.970 | 3.970 | 3.970 | 417,000 |
| 2024-12-12 | 4.030 | 4.100 | 4.000 | 4.050 | 4.050 | 496,000 |
| 2024-12-11 | 4.040 | 4.090 | 3.980 | 4.030 | 4.030 | 290,000 |
| 2024-12-10 | 4.150 | 4.150 | 3.950 | 4.010 | 4.010 | 890,000 |
| 2024-12-09 | 4.020 | 4.090 | 3.960 | 4.090 | 4.090 | 496,000 |
| 2024-12-06 | 3.950 | 4.030 | 3.950 | 4.010 | 4.010 | 174,000 |
| 2024-12-05 | 3.980 | 4.040 | 3.950 | 3.960 | 3.960 | 186,000 |
| 2024-12-04 | 4.000 | 4.060 | 3.980 | 3.980 | 3.980 | 214,000 |
| 2024-12-03 | 4.050 | 4.070 | 4.000 | 4.030 | 4.030 | 312,000 |
| 2024-12-02 | 4.020 | 4.120 | 4.020 | 4.050 | 4.050 | 848,000 |
| 2024-11-29 | 3.940 | 4.070 | 3.940 | 4.030 | 4.030 | 627,000 |
| 2024-11-28 | 3.950 | 4.070 | 3.930 | 3.950 | 3.950 | 633,395 |
| 2024-11-27 | 3.990 | 4.000 | 3.900 | 3.930 | 3.930 | 360,598 |
| 2024-11-26 | 4.020 | 4.040 | 3.880 | 3.900 | 3.900 | 1,118,000 |
| 2024-11-25 | 4.030 | 4.100 | 3.990 | 3.990 | 3.990 | 4,622,197 |
| 2024-11-22 | 4.090 | 4.130 | 3.980 | 4.010 | 4.010 | 632,645 |
| 2024-11-21 | 4.200 | 4.270 | 4.080 | 4.140 | 4.140 | 1,134,000 |
| 2024-11-20 | 4.160 | 4.210 | 4.090 | 4.160 | 4.160 | 598,000 |
| 2024-11-19 | 4.220 | 4.220 | 4.080 | 4.170 | 4.170 | 602,000 |
| 2024-11-18 | 4.220 | 4.230 | 4.150 | 4.180 | 4.180 | 397,000 |
| 2024-11-15 | 4.120 | 4.220 | 4.120 | 4.170 | 4.170 | 300,000 |
| 2024-11-14 | 4.290 | 4.290 | 4.140 | 4.190 | 4.190 | 356,000 |
| 2024-11-13 | 4.200 | 4.330 | 4.160 | 4.290 | 4.290 | 936,000 |
| 2024-11-12 | 4.400 | 4.450 | 4.220 | 4.230 | 4.230 | 1,653,998 |
| 2024-11-11 | 4.340 | 4.430 | 4.300 | 4.400 | 4.400 | 846,001 |
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.