Luzhou City Commercial Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.290	2.290	2.290	2.290	2.290	0
2026-07-23	2.290	2.290	2.290	2.290	2.290	0
2026-07-22	2.290	2.290	2.290	2.290	2.290	0
2026-07-21	2.290	2.290	2.290	2.290	2.290	0
2026-07-20	2.290	2.290	2.290	2.290	2.290	1,000
2026-07-17	2.290	2.290	2.290	2.290	2.290	0
2026-07-16	2.290	2.290	2.290	2.290	2.290	0
2026-07-15	2.290	2.290	2.290	2.290	2.290	0
2026-07-14	2.290	2.290	2.290	2.290	2.290	3,000
2026-07-13	2.290	2.290	2.290	2.290	2.290	0
2026-07-10	2.290	2.290	2.290	2.290	2.290	0
2026-07-09	2.290	2.290	2.290	2.290	2.290	3,000
2026-07-08	2.300	2.300	2.300	2.300	2.300	0
2026-07-07	2.300	2.300	2.300	2.300	2.300	0
2026-07-06	2.340	2.340	2.340	2.340	2.340	0
2026-07-03	2.000	2.340	2.000	2.340	2.340	178,000
2026-07-02	2.280	2.280	2.280	2.280	2.131	0
2026-06-30	2.090	2.280	2.090	2.280	2.131	34,000
2026-06-29	2.100	2.100	2.100	2.100	1.962	0
2026-06-26	2.100	2.100	2.100	2.100	1.962	0
2026-06-25	2.100	2.100	2.100	2.100	1.962	0
2026-06-24	2.100	2.100	2.100	2.100	1.962	0
2026-06-23	2.100	2.100	2.100	2.100	1.962	0
2026-06-22	2.100	2.100	2.100	2.100	1.962	37,000
2026-06-18	2.100	2.150	2.100	2.150	2.009	6,000
2026-06-17	2.200	2.200	2.200	2.200	2.056	0
2026-06-16	2.350	2.350	2.350	2.350	2.196	0
2026-06-15	2.390	2.390	2.390	2.390	2.233	0
2026-06-12	2.390	2.390	2.390	2.390	2.233	0
2026-06-11	2.390	2.390	2.390	2.390	2.233	0
2026-06-10	2.400	2.400	2.390	2.390	2.233	28,000
2026-06-09	2.410	2.410	2.410	2.410	2.252	99,000
2026-06-08	2.420	2.420	2.420	2.420	2.261	1,000
2026-06-05	2.430	2.430	2.430	2.430	2.271	0
2026-06-04	2.430	2.430	2.430	2.430	2.271	0
2026-06-03	2.440	2.440	2.430	2.430	2.271	13,000
2026-06-02	2.430	2.430	2.430	2.430	2.271	0
2026-06-01	2.430	2.430	2.430	2.430	2.271	0
2026-05-29	2.430	2.430	2.430	2.430	2.271	0
2026-05-28	2.430	2.430	2.430	2.430	2.271	0
2026-05-27	2.430	2.430	2.430	2.430	2.271	0
2026-05-26	2.440	2.440	2.440	2.440	2.280	4,000
2026-05-22	2.440	2.440	2.440	2.440	2.280	0
2026-05-21	2.440	2.440	2.440	2.440	2.280	0
2026-05-20	2.440	2.440	2.440	2.440	2.280	5,000
2026-05-19	2.430	2.430	2.430	2.430	2.271	0
2026-05-18	2.430	2.430	2.430	2.430	2.271	0
2026-05-15	2.430	2.430	2.430	2.430	2.271	0
2026-05-14	2.430	2.430	2.430	2.430	2.271	0
2026-05-13	2.430	2.430	2.430	2.430	2.271	0
2026-05-12	2.550	2.580	2.350	2.360	2.205	53,000
2026-05-11	2.480	2.530	2.480	2.520	2.355	3,000
2026-05-08	2.500	2.500	2.490	2.500	2.336	84,000
2026-05-07	2.500	2.520	2.470	2.500	2.336	21,000
2026-05-06	2.500	2.500	2.500	2.500	2.336	2,000
2026-05-05	2.500	2.500	2.500	2.500	2.336	0
2026-05-04	2.500	2.500	2.500	2.500	2.336	11,040
2026-04-30	2.460	2.460	2.460	2.460	2.299	0
2026-04-29	2.450	2.460	2.410	2.460	2.299	35,000
2026-04-28	2.550	2.550	2.550	2.550	2.383	15,000

← NewerPage 2 of 3 · 125 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.