Luzhou City Commercial Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	2.130	2.130	2.130	2.130	1.990	0
2025-10-27	2.130	2.130	2.130	2.130	1.990	1,000
2025-10-24	2.150	2.150	2.140	2.140	2.000	14,000
2025-10-23	2.100	2.100	2.100	2.100	1.962	0
2025-10-22	2.100	2.100	2.100	2.100	1.962	0
2025-10-21	2.180	2.180	2.120	2.120	1.981	53,000
2025-10-20	2.190	2.190	2.190	2.190	2.046	0
2025-10-17	2.300	2.330	2.190	2.190	2.046	21,000
2025-10-16	2.340	2.340	2.340	2.340	2.187	0
2025-10-15	2.340	2.340	2.340	2.340	2.187	0
2025-10-14	2.360	2.360	2.300	2.340	2.187	13,000
2025-10-13	2.370	2.370	2.370	2.370	2.215	10,000
2025-10-10	2.370	2.370	2.370	2.370	2.215	0
2025-10-09	2.370	2.370	2.370	2.370	2.215	0
2025-10-08	2.370	2.370	2.370	2.370	2.215	0
2025-10-06	2.370	2.370	2.370	2.370	2.215	0
2025-10-03	2.370	2.370	2.370	2.370	2.215	0
2025-10-02	2.370	2.370	2.370	2.370	2.215	0
2025-09-30	2.380	2.380	2.380	2.380	2.224	0
2025-09-29	2.400	2.400	2.400	2.400	2.243	4,000
2025-09-26	2.340	2.340	2.340	2.340	2.187	0
2025-09-25	2.340	2.340	2.340	2.340	2.187	0
2025-09-24	2.340	2.340	2.340	2.340	2.187	2,001
2025-09-23	2.340	2.340	2.340	2.340	2.187	0
2025-09-22	2.340	2.340	2.340	2.340	2.187	0
2025-09-19	2.320	2.340	2.310	2.340	2.187	4,000
2025-09-18	2.370	2.370	2.370	2.370	2.215	0
2025-09-17	2.370	2.370	2.370	2.370	2.215	0
2025-09-16	2.360	2.370	2.360	2.370	2.215	22,000
2025-09-15	2.370	2.370	2.360	2.370	2.215	69,000
2025-09-12	2.330	2.380	2.330	2.370	2.215	24,000
2025-09-11	2.320	2.320	2.300	2.300	2.149	40,000
2025-09-10	2.370	2.370	2.370	2.370	2.215	0
2025-09-09	2.450	2.450	2.340	2.390	2.233	27,000
2025-09-08	2.380	2.500	2.380	2.460	2.299	7,000
2025-09-05	2.320	2.320	2.320	2.320	2.168	0
2025-09-04	2.350	2.430	2.320	2.320	2.168	9,000
2025-09-03	2.490	2.490	2.490	2.490	2.327	2,000
2025-09-02	2.490	2.490	2.490	2.490	2.327	0
2025-09-01	2.490	2.490	2.490	2.490	2.327	0
2025-08-29	2.200	2.540	2.200	2.500	2.336	8,000
2025-08-28	2.550	2.550	2.550	2.550	2.383	1,000
2025-08-27	2.560	2.560	2.560	2.560	2.392	0
2025-08-26	2.560	2.560	2.560	2.560	2.392	0
2025-08-25	2.610	2.610	2.590	2.590	2.420	1,000
2025-08-22	2.420	2.420	2.420	2.420	2.261	0
2025-08-21	2.420	2.420	2.420	2.420	2.261	0
2025-08-20	2.430	2.430	2.430	2.430	2.271	0
2025-08-19	2.430	2.430	2.430	2.430	2.271	0
2025-08-18	2.450	2.450	2.430	2.430	2.271	4,000
2025-08-15	2.390	2.390	2.390	2.390	2.233	0
2025-08-14	2.270	2.400	2.270	2.390	2.233	22,000
2025-08-13	2.250	2.260	2.250	2.260	2.112	2,000
2025-08-12	2.210	2.220	2.180	2.190	2.046	30,000
2025-08-11	2.230	2.230	2.230	2.230	2.084	0
2025-08-08	2.230	2.230	2.230	2.230	2.084	400
2025-08-07	2.200	2.230	2.190	2.230	2.084	7,000
2025-08-06	2.290	2.310	2.290	2.310	2.159	14,000
2025-08-05	2.290	2.290	2.290	2.290	2.140	0
2025-08-04	2.250	2.270	2.250	2.260	2.112	7,000

← NewerPage 5 of 21 · 1,229 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.