Luzhou City Commercial Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	2.090	2.090	2.090	2.090	1.953	5,000
2026-01-22	2.100	2.100	2.100	2.100	1.962	10,000
2026-01-21	2.070	2.090	2.070	2.090	1.953	35,000
2026-01-20	2.080	2.080	2.080	2.080	1.944	0
2026-01-19	2.080	2.080	2.080	2.080	1.944	0
2026-01-16	2.100	2.100	2.070	2.080	1.944	16,000
2026-01-15	2.200	2.200	2.200	2.200	2.056	0
2026-01-14	2.220	2.220	2.190	2.200	2.056	70,000
2026-01-13	2.200	2.200	2.200	2.200	2.056	0
2026-01-12	2.170	2.170	2.170	2.170	2.028	0
2026-01-09	2.170	2.170	2.170	2.170	2.028	2,000
2026-01-08	2.170	2.170	2.170	2.170	2.028	0
2026-01-07	2.170	2.170	2.170	2.170	2.028	0
2026-01-06	2.170	2.170	2.170	2.170	2.028	0
2026-01-05	2.170	2.170	2.170	2.170	2.028	0
2026-01-02	2.170	2.170	2.170	2.170	2.028	0
2025-12-31	2.170	2.170	2.170	2.170	2.028	0
2025-12-30	2.050	2.240	2.050	2.240	2.093	6,000
2025-12-29	2.050	2.050	2.050	2.050	1.916	0
2025-12-24	2.050	2.050	2.050	2.050	1.916	4,000
2025-12-23	2.250	2.250	2.250	2.250	2.102	0
2025-12-22	2.280	2.280	2.280	2.280	2.131	50
2025-12-19	2.020	2.290	2.020	2.290	2.140	78,000
2025-12-18	2.070	2.070	2.070	2.070	1.934	12,000
2025-12-17	2.080	2.080	2.070	2.070	1.934	10,000
2025-12-16	2.090	2.090	2.090	2.090	1.953	0
2025-12-15	2.090	2.090	2.090	2.090	1.953	0
2025-12-12	2.070	2.070	2.070	2.070	1.934	0
2025-12-11	2.070	2.070	2.070	2.070	1.934	0
2025-12-10	2.050	2.060	2.050	2.060	1.925	25,000
2025-12-09	2.050	2.050	2.050	2.050	1.916	0
2025-12-08	2.050	2.050	2.050	2.050	1.916	2,000
2025-12-05	2.050	2.050	2.050	2.050	1.916	0
2025-12-04	2.050	2.050	2.050	2.050	1.916	14,000
2025-12-03	2.050	2.050	2.050	2.050	1.916	0
2025-12-02	2.050	2.050	2.050	2.050	1.916	0
2025-12-01	2.050	2.050	2.050	2.050	1.916	0
2025-11-28	2.050	2.050	2.050	2.050	1.916	400
2025-11-27	2.050	2.050	2.050	2.050	1.916	0
2025-11-26	2.050	2.050	2.050	2.050	1.916	1,000
2025-11-25	2.000	2.000	1.950	2.000	1.869	15,000
2025-11-24	2.010	2.010	2.010	2.010	1.878	0
2025-11-21	2.010	2.010	2.010	2.010	1.878	1,000
2025-11-20	2.090	2.090	1.910	2.050	1.916	16,000
2025-11-19	2.220	2.280	2.100	2.190	2.046	11,000
2025-11-18	2.210	2.210	2.150	2.150	2.009	17,000
2025-11-17	2.250	2.250	2.130	2.130	1.990	43,000
2025-11-14	2.130	2.470	2.130	2.300	2.149	120,227,000
2025-11-13	2.070	2.070	2.070	2.070	1.934	4,000
2025-11-12	2.070	2.070	2.070	2.070	1.934	2,000
2025-11-11	2.100	2.100	2.050	2.050	1.916	8,000
2025-11-10	2.080	2.080	2.080	2.080	1.944	0
2025-11-07	2.080	2.080	2.080	2.080	1.944	0
2025-11-06	2.090	2.090	2.090	2.090	1.953	0
2025-11-05	2.090	2.090	2.090	2.090	1.953	0
2025-11-04	2.220	2.220	2.090	2.090	1.953	10,000
2025-11-03	2.110	2.110	2.110	2.110	1.972	0
2025-10-31	2.080	2.100	2.080	2.100	1.962	6,000
2025-10-30	2.130	2.130	2.130	2.130	1.990	0
2025-10-28	2.130	2.130	2.130	2.130	1.990	0

← NewerPage 4 of 5 · 246 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.