Luzhou City Commercial Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	2.800	2.800	2.520	2.700	2.391	9,000
2025-05-07	2.410	2.640	2.410	2.610	2.311	5,000
2025-05-06	2.400	2.420	2.400	2.410	2.134	4,000
2025-05-02	2.520	2.650	2.300	2.430	2.152	16,000
2025-04-30	2.300	2.530	2.200	2.530	2.240	4,000
2025-04-29	2.500	2.600	2.410	2.550	2.258	15,000
2025-04-28	2.400	2.570	2.400	2.410	2.134	12,000
2025-04-25	2.600	2.600	2.490	2.580	2.285	13,000
2025-04-24	2.600	2.690	2.300	2.600	2.302	12,000
2025-04-23	2.320	2.640	2.320	2.500	2.214	23,000
2025-04-22	2.050	2.450	2.050	2.450	2.169	68,000
2025-04-17	2.040	2.070	2.040	2.050	1.815	42,000
2025-04-16	2.120	2.160	2.000	2.070	1.833	164,000
2025-04-15	2.500	2.500	2.300	2.300	2.037	47,000
2025-04-14	2.580	2.580	2.480	2.500	2.214	134,000
2025-04-11	2.540	2.670	2.540	2.570	2.276	92,000
2025-04-10	2.800	3.000	2.540	2.660	2.355	364,000
2025-04-09	3.510	3.960	2.740	3.090	2.736	2,434,000
2025-04-08	2.330	3.700	2.330	3.500	3.099	1,016,000
2025-04-07	2.100	2.830	1.970	2.330	2.063	174,000
2025-04-03	2.200	2.200	2.200	2.200	1.948	0
2025-04-02	2.310	2.310	2.310	2.310	2.045	0
2025-04-01	2.200	3.600	2.110	2.310	2.045	79,000
2025-03-31	2.330	2.330	2.330	2.330	2.063	0
2025-03-28	2.210	2.600	2.020	2.350	2.081	55,000
2025-03-27	2.090	2.100	2.090	2.100	1.860	21,000
2025-03-26	1.990	1.990	1.990	1.990	1.762	71,000
2025-03-25	1.980	2.150	1.980	1.990	1.762	169,000
2025-03-24	1.890	1.890	1.890	1.890	1.674	0
2025-03-21	1.870	1.870	1.870	1.870	1.656	0
2025-03-20	1.870	1.870	1.870	1.870	1.656	0
2025-03-19	1.840	1.840	1.840	1.840	1.629	0
2025-03-18	1.980	1.980	1.830	1.830	1.620	12,000
2025-03-17	1.990	1.990	1.990	1.990	1.762	0
2025-03-14	1.980	2.020	1.980	1.990	1.762	91,000
2025-03-13	1.850	1.870	1.850	1.870	1.656	12,000
2025-03-12	1.830	1.840	1.830	1.840	1.629	11,000
2025-03-11	1.690	1.800	1.690	1.800	1.594	37,000
2025-03-10	1.820	1.820	1.800	1.800	1.594	6,000
2025-03-07	1.650	1.650	1.650	1.650	1.461	2,000
2025-03-06	1.740	1.750	1.650	1.650	1.461	18,000
2025-03-05	1.660	1.660	1.600	1.640	1.452	19,000
2025-03-04	1.650	1.650	1.640	1.650	1.461	62,000
2025-03-03	1.640	1.640	1.640	1.640	1.452	0
2025-02-28	1.640	1.640	1.640	1.640	1.452	0
2025-02-27	1.640	1.640	1.640	1.640	1.452	0
2025-02-26	1.640	1.640	1.640	1.640	1.452	7,000
2025-02-25	1.640	1.640	1.640	1.640	1.452	0
2025-02-24	1.640	1.640	1.640	1.640	1.452	0
2025-02-21	1.640	1.640	1.640	1.640	1.452	0
2025-02-20	1.640	1.640	1.640	1.640	1.452	0
2025-02-19	1.680	1.680	1.640	1.640	1.452	11,000
2025-02-18	1.610	1.610	1.610	1.610	1.426	64,000
2025-02-17	1.740	1.740	1.740	1.740	1.541	0
2025-02-14	1.740	1.740	1.740	1.740	1.541	0
2025-02-13	1.750	1.750	1.750	1.750	1.550	0
2025-02-12	1.750	1.750	1.750	1.750	1.550	0
2025-02-11	1.750	1.750	1.750	1.750	1.550	0
2025-02-10	1.750	1.750	1.750	1.750	1.550	0
2025-02-07	1.750	1.750	1.750	1.750	1.550	0

← NewerPage 7 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.