Luzhou City Commercial Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	1.820	1.820	1.820	1.820	1.538	0
2024-02-09	1.820	1.820	1.820	1.820	1.538	0
2024-02-08	1.820	1.820	1.820	1.820	1.538	0
2024-02-07	1.820	1.820	1.820	1.820	1.538	0
2024-02-06	1.820	1.820	1.820	1.820	1.538	0
2024-02-05	1.820	1.820	1.820	1.820	1.538	0
2024-02-02	1.820	1.820	1.820	1.820	1.538	0
2024-02-01	1.820	1.820	1.820	1.820	1.538	10,000
2024-01-31	1.810	1.820	1.810	1.820	1.538	39,000
2024-01-30	1.810	1.810	1.810	1.810	1.529	0
2024-01-29	1.810	1.810	1.810	1.810	1.529	0
2024-01-26	1.820	1.830	1.800	1.810	1.529	18,000
2024-01-25	2.190	2.190	2.020	2.020	1.706	25,000
2024-01-24	2.150	2.400	2.140	2.400	2.027	31,000
2024-01-23	2.460	2.460	2.460	2.460	2.078	0
2024-01-22	2.460	2.460	2.460	2.460	2.078	0
2024-01-19	2.460	2.460	2.460	2.460	2.078	0
2024-01-18	2.460	2.460	2.460	2.460	2.078	0
2024-01-17	2.460	2.460	2.460	2.460	2.078	0
2024-01-16	2.460	2.460	2.460	2.460	2.078	0
2024-01-15	2.460	2.460	2.460	2.460	2.078	0
2024-01-12	2.460	2.460	2.460	2.460	2.078	0
2024-01-11	2.460	2.460	2.460	2.460	2.078	0
2024-01-10	2.460	2.460	2.460	2.460	2.078	0
2024-01-09	2.460	2.460	2.460	2.460	2.078	0
2024-01-08	2.460	2.460	2.460	2.460	2.078	0
2024-01-05	2.460	2.460	2.460	2.460	2.078	0
2024-01-04	2.460	2.460	2.460	2.460	2.078	0
2024-01-03	2.460	2.460	2.460	2.460	2.078	0
2024-01-02	2.460	2.460	2.460	2.460	2.078	0
2023-12-29	2.460	2.460	2.460	2.460	2.078	0
2023-12-28	2.460	2.460	2.460	2.460	2.078	0
2023-12-27	2.460	2.460	2.460	2.460	2.078	0
2023-12-22	2.460	2.460	2.460	2.460	2.078	0
2023-12-21	2.460	2.460	2.460	2.460	2.078	0
2023-12-20	2.460	2.460	2.460	2.460	2.078	0
2023-12-19	2.460	2.460	2.460	2.460	2.078	0
2023-12-18	2.460	2.460	2.460	2.460	2.078	0
2023-12-15	2.460	2.460	2.460	2.460	2.078	0
2023-12-14	2.460	2.460	2.460	2.460	2.078	0
2023-12-13	2.480	2.480	2.480	2.480	2.095	0
2023-12-12	2.480	2.480	2.480	2.480	2.095	0
2023-12-11	2.480	2.480	2.480	2.480	2.095	0
2023-12-08	2.480	2.480	2.480	2.480	2.095	0
2023-12-07	2.480	2.480	2.480	2.480	2.095	0
2023-12-06	2.480	2.480	2.480	2.480	2.095	0
2023-12-05	2.480	2.480	2.480	2.480	2.095	0
2023-12-04	2.480	2.480	2.480	2.480	2.095	0
2023-12-01	2.490	2.490	2.490	2.490	2.104	0
2023-11-30	2.490	2.490	2.490	2.490	2.104	0
2023-11-29	2.490	2.490	2.490	2.490	2.104	0
2023-11-28	2.500	2.500	2.500	2.500	2.112	0
2023-11-27	2.500	2.500	2.500	2.500	2.112	0
2023-11-24	2.500	2.500	2.500	2.500	2.112	0
2023-11-23	2.500	2.500	2.500	2.500	2.112	0
2023-11-22	2.500	2.500	2.500	2.500	2.112	0
2023-11-21	2.310	2.500	2.310	2.500	2.112	104,000
2023-11-20	2.460	2.460	2.250	2.310	1.951	128,800
2023-11-17	2.600	2.600	2.400	2.470	2.087	349,000
2023-11-16	2.600	2.600	2.600	2.600	2.196	0

← NewerPage 12 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-03	0.1495 HKD
2025-07-04	0.1315 HKD
2024-05-24	0.0988 HKD
2023-10-17	0.0872 HKD
2023-06-01	0.0300 HKD
2020-05-29	0.1419 HKD
2019-05-30	0.1707 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.