Luzhou City Commercial Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	2.550	2.550	2.500	2.510	2.345	5,000
2026-04-24	2.500	2.550	2.500	2.550	2.383	56,000
2026-04-23	2.470	2.500	2.450	2.500	2.336	36,000
2026-04-22	2.450	2.450	2.450	2.450	2.289	3,000
2026-04-21	2.350	2.520	2.350	2.450	2.289	80,000
2026-04-20	2.330	2.330	2.330	2.330	2.177	0
2026-04-17	2.320	2.330	2.300	2.330	2.177	3,000
2026-04-16	2.250	2.280	2.250	2.280	2.131	14,000
2026-04-15	2.210	2.500	2.210	2.320	2.168	102,000
2026-04-14	2.290	2.290	2.290	2.290	2.140	3,000
2026-04-13	2.330	2.400	2.290	2.290	2.140	10,000
2026-04-10	2.180	2.200	2.180	2.200	2.056	260,000
2026-04-09	2.090	2.200	2.090	2.180	2.037	350,000
2026-04-08	2.090	2.090	2.090	2.090	1.953	0
2026-04-02	2.100	2.150	2.080	2.080	1.944	169,000
2026-04-01	2.070	2.170	2.070	2.100	1.962	127,000
2026-03-31	2.070	2.070	2.070	2.070	1.934	6,000
2026-03-30	2.000	2.000	2.000	2.000	1.869	0
2026-03-27	2.060	2.080	1.980	1.980	1.850	83,000
2026-03-26	1.960	1.960	1.960	1.960	1.832	0
2026-03-25	1.960	1.960	1.960	1.960	1.832	2,000
2026-03-24	1.980	1.980	1.970	1.970	1.841	8,000
2026-03-23	1.970	1.970	1.970	1.970	1.841	0
2026-03-20	1.970	1.970	1.970	1.970	1.841	0
2026-03-19	1.970	1.970	1.970	1.970	1.841	0
2026-03-18	1.970	1.970	1.970	1.970	1.841	0
2026-03-17	1.970	1.970	1.970	1.970	1.841	2,000
2026-03-16	1.960	1.960	1.960	1.960	1.832	0
2026-03-13	1.960	1.960	1.960	1.960	1.832	1,000
2026-03-12	1.950	1.950	1.950	1.950	1.822	0
2026-03-11	1.950	1.950	1.950	1.950	1.822	0
2026-03-10	1.950	1.950	1.950	1.950	1.822	0
2026-03-09	1.950	1.950	1.950	1.950	1.822	0
2026-03-06	1.950	1.950	1.950	1.950	1.822	0
2026-03-05	1.950	1.950	1.950	1.950	1.822	0
2026-03-04	1.950	1.950	1.950	1.950	1.822	0
2026-03-03	1.950	1.950	1.950	1.950	1.822	0
2026-03-02	2.000	2.000	1.950	1.950	1.822	59,000
2026-02-27	1.990	1.990	1.980	1.980	1.850	27,000
2026-02-26	2.010	2.010	1.990	1.990	1.860	8,000
2026-02-25	1.980	1.980	1.980	1.980	1.850	4,000
2026-02-24	2.000	2.000	2.000	2.000	1.869	0
2026-02-23	2.000	2.000	2.000	2.000	1.869	0
2026-02-20	2.000	2.000	2.000	2.000	1.869	2,000
2026-02-16	2.000	2.000	2.000	2.000	1.869	0
2026-02-13	2.010	2.010	2.000	2.000	1.869	43,000
2026-02-12	2.020	2.020	2.000	2.010	1.878	31,000
2026-02-11	2.010	2.010	2.010	2.010	1.878	20,000
2026-02-10	2.010	2.010	2.010	2.010	1.878	20,000
2026-02-09	1.980	1.980	1.980	1.980	1.850	0
2026-02-06	2.010	2.010	1.980	1.980	1.850	24,000
2026-02-05	2.010	2.010	2.010	2.010	1.878	0
2026-02-04	2.010	2.010	1.910	2.010	1.878	57,000
2026-02-03	2.010	2.010	2.000	2.000	1.869	73,000
2026-02-02	2.060	2.060	2.000	2.000	1.869	53,000
2026-01-30	2.060	2.060	2.060	2.060	1.925	11,000
2026-01-29	2.090	2.090	2.090	2.090	1.953	0
2026-01-28	2.090	2.090	2.090	2.090	1.953	6,000
2026-01-27	2.150	2.150	2.090	2.090	1.953	6,000
2026-01-26	2.090	2.090	2.090	2.090	1.953	0

← NewerPage 3 of 21 · 1,231 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.