Luzhou City Commercial Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	1.750	1.750	1.750	1.750	1.550	0
2025-02-05	1.750	1.750	1.750	1.750	1.550	0
2025-02-04	1.750	1.750	1.750	1.750	1.550	0
2025-02-03	1.750	1.750	1.750	1.750	1.550	0
2025-01-28	1.750	1.750	1.750	1.750	1.550	0
2025-01-27	1.750	1.750	1.750	1.750	1.550	0
2025-01-24	1.750	1.750	1.750	1.750	1.550	0
2025-01-23	1.750	1.750	1.750	1.750	1.550	0
2025-01-22	1.750	1.750	1.750	1.750	1.550	0
2025-01-21	1.750	1.750	1.750	1.750	1.550	0
2025-01-20	1.750	1.750	1.750	1.750	1.550	0
2025-01-17	1.750	1.750	1.750	1.750	1.550	0
2025-01-16	1.850	1.850	1.750	1.750	1.550	47,000
2025-01-15	1.950	1.950	1.950	1.950	1.727	0
2025-01-14	1.950	1.950	1.950	1.950	1.727	0
2025-01-13	1.950	1.950	1.950	1.950	1.727	0
2025-01-10	1.950	1.950	1.950	1.950	1.727	0
2025-01-09	1.950	1.950	1.950	1.950	1.727	0
2025-01-08	1.950	1.950	1.950	1.950	1.727	1,000
2025-01-07	1.950	1.950	1.950	1.950	1.727	0
2025-01-06	1.950	1.950	1.950	1.950	1.727	0
2025-01-03	1.950	1.950	1.950	1.950	1.727	0
2025-01-02	1.950	1.950	1.950	1.950	1.727	0
2024-12-31	1.950	1.950	1.950	1.950	1.727	0
2024-12-30	1.950	1.950	1.950	1.950	1.727	0
2024-12-27	1.950	1.950	1.950	1.950	1.727	0
2024-12-24	1.950	1.950	1.950	1.950	1.727	0
2024-12-23	1.950	1.950	1.950	1.950	1.727	0
2024-12-20	1.950	1.950	1.950	1.950	1.727	0
2024-12-19	1.960	1.960	1.960	1.960	1.736	0
2024-12-18	1.960	1.960	1.960	1.960	1.736	0
2024-12-17	1.980	1.980	1.980	1.980	1.753	7,000
2024-12-16	1.980	1.980	1.980	1.980	1.753	0
2024-12-13	1.980	1.980	1.980	1.980	1.753	0
2024-12-12	1.980	1.980	1.980	1.980	1.753	0
2024-12-11	1.980	1.980	1.980	1.980	1.753	0
2024-12-10	1.980	1.980	1.980	1.980	1.753	0
2024-12-09	1.980	1.980	1.980	1.980	1.753	0
2024-12-06	1.800	1.980	1.800	1.980	1.753	4,600
2024-12-05	1.850	1.850	1.850	1.850	1.638	10,000
2024-12-04	1.850	1.850	1.850	1.850	1.638	0
2024-12-03	1.850	1.850	1.850	1.850	1.638	0
2024-12-02	2.020	2.020	1.850	1.850	1.638	42,000
2024-11-29	2.020	2.020	1.990	1.990	1.762	11,000
2024-11-28	2.020	2.020	2.000	2.000	1.771	5,000
2024-11-27	2.040	2.040	1.950	1.950	1.727	3,000
2024-11-26	2.050	2.050	2.000	2.000	1.771	2,000
2024-11-25	2.030	2.030	1.990	1.990	1.762	5,000
2024-11-22	1.880	1.990	1.880	1.950	1.727	3,000
2024-11-21	1.920	1.920	1.880	1.880	1.665	2,200
2024-11-20	1.860	1.860	1.860	1.860	1.647	30,000
2024-11-19	1.850	1.860	1.850	1.860	1.647	7,000
2024-11-18	1.860	1.860	1.830	1.830	1.620	3,000
2024-11-15	1.860	1.860	1.800	1.820	1.612	14,000
2024-11-14	1.770	1.770	1.770	1.770	1.567	1,000
2024-11-13	1.860	1.860	1.860	1.860	1.647	0
2024-11-12	1.860	1.860	1.860	1.860	1.647	0
2024-11-11	1.820	1.900	1.820	1.860	1.647	30,000
2024-11-08	1.810	1.810	1.800	1.800	1.594	2,000
2024-11-07	1.800	1.800	1.790	1.790	1.585	5,000

← NewerPage 8 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.