Luoyang Glass Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	1.830	1.840	1.760	1.765	1.765	1,034,000
2026-10-21	1.855	1.860	1.830	1.830	1.830	1,180,000
2026-10-20	1.840	1.875	1.830	1.855	1.855	1,516,000
2026-10-16	1.865	1.890	1.840	1.855	1.855	1,840,000
2026-10-15	1.900	1.910	1.830	1.840	1.840	2,282,000
2026-10-14	1.935	1.950	1.920	1.940	1.940	818,000
2026-10-13	1.990	1.990	1.905	1.940	1.940	2,308,000
2026-10-12	2.040	2.055	1.985	1.995	1.995	1,630,000
2026-10-09	2.040	2.040	1.995	2.030	2.030	1,138,000
2026-10-08	2.115	2.125	2.030	2.040	2.040	1,900,000
2026-10-07	2.125	2.140	2.110	2.115	2.115	0
2026-10-06	2.125	2.140	2.110	2.115	2.115	0
2026-10-05	2.125	2.140	2.110	2.120	2.120	0
2026-10-02	2.125	2.140	2.110	2.120	2.120	1,146,000
2026-09-30	2.125	2.140	2.110	2.120	2.120	1,146,000
2026-09-29	2.125	2.135	2.095	2.125	2.125	678,000
2026-09-28	2.170	2.220	2.105	2.105	2.105	1,482,000
2026-09-25	2.160	2.160	2.160	2.160	2.160	0
2026-09-24	2.215	2.215	2.160	2.160	2.160	1,674,000
2026-09-23	2.210	2.310	2.210	2.215	2.215	2,544,000
2026-09-22	2.240	2.290	2.205	2.220	2.220	2,792,000
2026-09-21	2.320	2.320	2.235	2.245	2.245	4,300,000
2026-09-18	2.260	2.320	2.245	2.320	2.320	3,592,000
2026-09-17	2.245	2.330	2.220	2.240	2.240	5,396,000
2026-09-16	2.265	2.300	2.220	2.230	2.230	4,820,000
2026-09-15	2.380	2.480	2.260	2.265	2.265	14,236,000
2026-09-14	2.525	2.740	2.415	2.430	2.430	30,280,000
2026-09-11	2.370	2.830	2.370	2.520	2.520	55,187,602
2026-09-10	2.210	2.505	2.200	2.320	2.320	19,154,000
2026-09-09	2.225	2.230	2.215	2.215	2.215	370,000
2026-09-08	2.225	2.250	2.215	2.225	2.225	766,000
2026-09-07	2.245	2.275	2.230	2.235	2.235	428,000
2026-09-04	2.275	2.280	2.240	2.240	2.240	444,000
2026-09-03	2.285	2.285	2.255	2.260	2.260	296,000
2026-09-02	2.290	2.295	2.255	2.265	2.265	398,000
2026-09-01	2.305	2.310	2.285	2.285	2.285	490,000
2026-08-31	2.285	2.305	2.265	2.295	2.295	784,000
2026-08-28	2.275	2.320	2.275	2.315	2.315	468,000
2026-08-27	2.295	2.295	2.260	2.270	2.270	662,000
2026-08-26	2.320	2.355	2.300	2.310	2.310	1,420,000
2026-08-25	2.310	2.335	2.300	2.315	2.315	1,180,000
2026-08-24	2.320	2.375	2.315	2.325	2.325	400,000
2026-08-21	2.335	2.365	2.330	2.365	2.365	208,000
2026-08-20	2.325	2.350	2.310	2.335	2.335	644,000
2026-08-19	2.360	2.360	2.320	2.325	2.325	670,000
2026-08-18	2.425	2.425	2.330	2.390	2.390	830,000
2026-08-17	2.360	2.400	2.360	2.385	2.385	668,000
2026-08-14	2.390	2.390	2.350	2.355	2.355	386,000
2026-08-13	2.405	2.405	2.360	2.365	2.365	418,000
2026-08-12	2.400	2.420	2.385	2.420	2.420	204,000
2026-08-11	2.440	2.440	2.385	2.400	2.400	402,000
2026-08-10	2.440	2.450	2.420	2.440	2.440	874,000
2026-08-07	2.400	2.445	2.375	2.405	2.405	712,000
2026-08-06	2.450	2.450	2.400	2.415	2.415	486,000
2026-08-05	2.435	2.460	2.425	2.450	2.450	556,000
2026-08-04	2.440	2.470	2.415	2.435	2.435	956,000
2026-08-03	2.420	2.475	2.405	2.450	2.450	2,268,000
2026-07-31	2.370	2.410	2.370	2.380	2.380	718,000
2026-07-30	2.360	2.400	2.330	2.360	2.360	1,184,000
2026-07-29	2.300	2.520	2.300	2.340	2.340	5,380,000

Page 1 of 21 · 1,233 trading daysOlder →

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.