Luoyang Glass Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 4.450 | 4.450 | 4.320 | 4.340 | 4.340 | 500,000 |
| 2024-11-07 | 4.230 | 4.420 | 4.180 | 4.420 | 4.420 | 1,018,000 |
| 2024-11-06 | 4.310 | 4.510 | 4.290 | 4.340 | 4.340 | 2,314,000 |
| 2024-11-05 | 4.360 | 4.480 | 4.340 | 4.450 | 4.450 | 898,000 |
| 2024-11-04 | 4.280 | 4.430 | 4.240 | 4.360 | 4.360 | 664,000 |
| 2024-11-01 | 4.420 | 4.490 | 4.240 | 4.340 | 4.340 | 854,000 |
| 2024-10-31 | 4.420 | 4.520 | 4.350 | 4.380 | 4.380 | 1,472,000 |
| 2024-10-30 | 4.420 | 4.560 | 4.300 | 4.400 | 4.400 | 1,536,000 |
| 2024-10-29 | 4.680 | 4.850 | 4.370 | 4.420 | 4.420 | 3,020,000 |
| 2024-10-28 | 4.680 | 4.790 | 4.510 | 4.570 | 4.570 | 2,544,000 |
| 2024-10-25 | 4.440 | 4.980 | 4.290 | 4.630 | 4.630 | 10,568,000 |
| 2024-10-24 | 4.640 | 4.640 | 4.310 | 4.340 | 4.340 | 2,166,000 |
| 2024-10-23 | 4.280 | 4.640 | 4.280 | 4.610 | 4.610 | 3,168,000 |
| 2024-10-22 | 4.280 | 4.330 | 4.230 | 4.330 | 4.330 | 536,000 |
| 2024-10-21 | 4.240 | 4.330 | 4.220 | 4.240 | 4.240 | 840,000 |
| 2024-10-18 | 4.030 | 4.250 | 4.020 | 4.240 | 4.240 | 834,000 |
| 2024-10-17 | 4.180 | 4.260 | 4.000 | 4.060 | 4.060 | 436,000 |
| 2024-10-16 | 4.130 | 4.260 | 4.120 | 4.180 | 4.180 | 380,000 |
| 2024-10-15 | 4.300 | 4.360 | 4.100 | 4.120 | 4.120 | 1,130,000 |
| 2024-10-14 | 4.530 | 4.530 | 4.200 | 4.360 | 4.360 | 2,351,000 |
| 2024-10-10 | 4.670 | 4.700 | 4.420 | 4.580 | 4.580 | 1,572,000 |
| 2024-10-09 | 5.430 | 5.430 | 4.410 | 4.510 | 4.510 | 3,176,000 |
| 2024-10-08 | 5.700 | 6.130 | 4.940 | 5.230 | 5.230 | 4,548,000 |
| 2024-10-07 | 4.850 | 6.000 | 4.800 | 6.000 | 6.000 | 4,716,000 |
| 2024-10-04 | 4.650 | 4.800 | 4.580 | 4.780 | 4.780 | 772,000 |
| 2024-10-03 | 4.800 | 4.800 | 4.320 | 4.520 | 4.520 | 614,000 |
| 2024-10-02 | 4.540 | 4.800 | 4.350 | 4.670 | 4.670 | 750,000 |
| 2024-09-30 | 4.220 | 4.760 | 4.220 | 4.540 | 4.540 | 3,388,000 |
| 2024-09-27 | 4.030 | 4.230 | 4.020 | 4.150 | 4.150 | 2,058,000 |
| 2024-09-26 | 3.980 | 3.980 | 3.840 | 3.980 | 3.980 | 716,000 |
| 2024-09-25 | 3.910 | 4.000 | 3.870 | 3.870 | 3.870 | 592,000 |
| 2024-09-24 | 3.760 | 3.840 | 3.720 | 3.830 | 3.830 | 594,000 |
| 2024-09-23 | 3.740 | 3.820 | 3.720 | 3.750 | 3.750 | 216,000 |
| 2024-09-20 | 3.800 | 3.830 | 3.730 | 3.760 | 3.760 | 252,000 |
| 2024-09-19 | 3.900 | 4.030 | 3.750 | 3.770 | 3.770 | 932,000 |
| 2024-09-17 | 4.020 | 4.050 | 4.010 | 4.050 | 4.050 | 38,000 |
| 2024-09-16 | 3.470 | 4.020 | 3.470 | 4.020 | 4.020 | 20,000 |
| 2024-09-13 | 3.800 | 3.800 | 3.640 | 3.650 | 3.650 | 270,000 |
| 2024-09-12 | 3.800 | 3.840 | 3.700 | 3.700 | 3.700 | 276,000 |
| 2024-09-11 | 3.790 | 3.820 | 3.720 | 3.750 | 3.750 | 454,000 |
| 2024-09-10 | 3.920 | 3.940 | 3.780 | 3.790 | 3.790 | 428,000 |
| 2024-09-09 | 3.950 | 4.080 | 3.910 | 3.960 | 3.960 | 812,000 |
| 2024-09-05 | 4.080 | 4.190 | 3.980 | 4.000 | 4.000 | 906,000 |
| 2024-09-04 | 4.220 | 4.270 | 4.020 | 4.030 | 4.030 | 2,666,000 |
| 2024-09-03 | 4.100 | 4.260 | 3.960 | 4.200 | 4.200 | 3,378,000 |
| 2024-09-02 | 3.930 | 3.980 | 3.930 | 3.950 | 3.950 | 90,000 |
| 2024-08-30 | 3.900 | 3.980 | 3.900 | 3.950 | 3.950 | 408,000 |
| 2024-08-29 | 3.910 | 3.980 | 3.910 | 3.940 | 3.940 | 54,000 |
| 2024-08-28 | 3.910 | 3.940 | 3.880 | 3.880 | 3.880 | 128,000 |
| 2024-08-27 | 3.930 | 3.980 | 3.900 | 3.950 | 3.950 | 98,000 |
| 2024-08-26 | 4.010 | 4.010 | 3.920 | 3.960 | 3.960 | 200,000 |
| 2024-08-23 | 3.940 | 3.950 | 3.920 | 3.950 | 3.950 | 148,000 |
| 2024-08-22 | 4.000 | 4.000 | 3.880 | 3.970 | 3.970 | 394,000 |
| 2024-08-21 | 4.020 | 4.020 | 3.980 | 4.020 | 4.020 | 126,000 |
| 2024-08-20 | 4.110 | 4.110 | 4.000 | 4.030 | 4.030 | 184,000 |
| 2024-08-19 | 4.060 | 4.100 | 4.030 | 4.080 | 4.080 | 356,000 |
| 2024-08-16 | 4.120 | 4.160 | 4.000 | 4.120 | 4.120 | 494,000 |
| 2024-08-15 | 4.060 | 4.110 | 4.060 | 4.110 | 4.110 | 122,000 |
| 2024-08-14 | 4.080 | 4.120 | 4.040 | 4.120 | 4.120 | 144,000 |
| 2024-08-13 | 4.170 | 4.170 | 4.000 | 4.120 | 4.120 | 456,000 |
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.