Luzhou City Commercial Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	2.220	2.220	2.220	2.220	2.074	0
2025-07-31	2.130	2.260	2.130	2.220	2.074	35,000
2025-07-30	2.250	2.300	2.210	2.280	2.131	35,000
2025-07-29	2.380	2.380	2.380	2.380	2.224	0
2025-07-28	2.360	2.380	2.360	2.380	2.224	8,000
2025-07-25	2.390	2.390	2.390	2.390	2.233	0
2025-07-24	2.390	2.390	2.390	2.390	2.233	0
2025-07-23	2.380	2.390	2.380	2.390	2.233	15,000
2025-07-22	2.380	2.380	2.380	2.380	2.224	15,000
2025-07-21	2.390	2.390	2.390	2.390	2.233	0
2025-07-18	2.390	2.390	2.390	2.390	2.233	0
2025-07-17	2.390	2.390	2.390	2.390	2.233	0
2025-07-16	2.350	2.390	2.350	2.390	2.233	1,000
2025-07-15	2.440	2.440	2.440	2.440	2.280	0
2025-07-14	2.440	2.440	2.440	2.440	2.280	0
2025-07-11	2.440	2.440	2.440	2.440	2.280	0
2025-07-10	2.440	2.440	2.440	2.440	2.280	1,000
2025-07-09	2.440	2.440	2.440	2.440	2.280	1,000
2025-07-08	2.330	2.380	2.330	2.380	2.224	1,000
2025-07-07	2.410	2.410	2.370	2.400	2.243	4,000
2025-07-04	2.410	2.410	2.410	2.410	2.252	0
2025-07-03	2.490	2.510	2.490	2.510	2.223	6,000
2025-07-02	2.490	2.490	2.490	2.490	2.205	0
2025-06-30	2.490	2.490	2.490	2.490	2.205	0
2025-06-27	2.500	2.500	2.440	2.490	2.205	8,000
2025-06-26	2.470	2.650	2.470	2.580	2.285	34,000
2025-06-25	2.480	2.480	2.470	2.470	2.187	40,000
2025-06-24	2.470	2.470	2.470	2.470	2.187	0
2025-06-23	2.470	2.470	2.470	2.470	2.187	0
2025-06-20	2.470	2.470	2.470	2.470	2.187	0
2025-06-19	2.470	2.470	2.470	2.470	2.187	4,000
2025-06-18	2.410	2.470	2.320	2.430	2.152	27,000
2025-06-17	2.460	2.460	2.460	2.460	2.178	1,000
2025-06-16	2.480	2.480	2.480	2.480	2.196	0
2025-06-13	2.410	2.450	2.410	2.450	2.169	1,000
2025-06-12	2.500	2.550	2.500	2.550	2.258	5,000
2025-06-11	2.420	2.480	2.420	2.480	2.196	8,000
2025-06-10	2.500	2.500	2.400	2.430	2.152	43,000
2025-06-09	2.500	2.500	2.480	2.480	2.196	3,000
2025-06-06	2.590	2.590	2.590	2.590	2.293	0
2025-06-05	2.600	2.600	2.600	2.600	2.302	0
2025-06-04	2.600	2.600	2.600	2.600	2.302	0
2025-06-03	2.600	2.600	2.600	2.600	2.302	0
2025-06-02	2.600	2.600	2.600	2.600	2.302	0
2025-05-30	2.610	2.610	2.610	2.610	2.311	0
2025-05-29	2.470	2.640	2.460	2.620	2.320	25,200
2025-05-28	2.650	2.650	2.650	2.650	2.347	0
2025-05-27	2.530	2.730	2.490	2.700	2.391	81,000
2025-05-26	2.540	2.560	2.500	2.500	2.214	7,000
2025-05-23	2.510	2.710	2.500	2.680	2.373	32,000
2025-05-22	2.690	2.810	2.690	2.740	2.426	3,000
2025-05-21	2.680	2.690	2.600	2.690	2.382	4,000
2025-05-20	2.300	2.690	2.280	2.690	2.382	26,000
2025-05-19	2.700	2.700	2.700	2.700	2.391	4,000
2025-05-16	2.650	2.800	2.650	2.800	2.479	3,000
2025-05-15	2.650	2.650	2.650	2.650	2.347	0
2025-05-14	2.650	2.650	2.650	2.650	2.347	0
2025-05-13	2.410	2.690	2.380	2.650	2.347	31,000
2025-05-12	2.450	2.650	2.450	2.650	2.347	8,000
2025-05-09	2.700	2.700	2.700	2.700	2.391	0

← NewerPage 6 of 21 · 1,232 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.