Luzhou City Commercial Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	2.150	2.190	2.150	2.190	2.190	0
2026-10-16	2.190	2.190	2.190	2.190	2.190	0
2026-10-15	2.190	2.190	2.190	2.190	2.190	0
2026-10-14	2.190	2.190	2.190	2.190	2.190	0
2026-10-13	2.190	2.190	2.190	2.190	2.190	0
2026-10-12	2.150	2.190	2.150	2.190	2.190	10,000
2026-10-09	2.090	2.150	2.090	2.150	2.150	2,000
2026-10-08	2.090	2.090	2.090	2.090	2.090	8,000
2026-10-07	2.080	2.080	2.080	2.080	2.080	0
2026-10-06	2.080	2.080	2.080	2.080	2.080	0
2026-10-05	2.080	2.080	2.080	2.080	2.080	0
2026-10-02	2.080	2.080	2.080	2.080	2.080	1,000
2026-09-30	2.090	2.090	2.010	2.080	2.080	22,000
2026-09-29	2.085	2.090	2.085	2.090	2.090	4,000
2026-09-28	2.085	2.085	2.085	2.085	2.085	0
2026-09-25	2.090	2.090	2.090	2.090	2.090	0
2026-09-24	2.090	2.090	2.090	2.090	2.090	1,000
2026-09-23	2.090	2.090	2.090	2.090	2.090	1,000
2026-09-22	2.080	2.080	2.080	2.080	2.080	0
2026-09-21	2.090	2.090	2.080	2.080	2.080	1,000
2026-09-18	2.090	2.090	2.090	2.090	2.090	0
2026-09-17	2.090	2.090	2.090	2.090	2.090	0
2026-09-16	2.090	2.090	2.090	2.090	2.090	1,000
2026-09-15	2.090	2.090	2.090	2.090	2.090	11,000
2026-09-14	2.050	2.050	2.050	2.050	2.050	1,000
2026-09-11	2.050	2.050	2.050	2.050	2.050	0
2026-09-10	2.050	2.050	2.050	2.050	2.050	30,000
2026-09-09	2.020	2.020	2.020	2.020	2.020	0
2026-09-08	2.010	2.010	2.010	2.010	2.010	0
2026-09-07	2.030	2.030	2.010	2.010	2.010	5,000
2026-09-04	2.030	2.030	2.030	2.030	2.030	0
2026-09-03	2.020	2.030	2.010	2.030	2.030	96,000
2026-09-02	2.080	2.080	2.010	2.080	2.080	60,000
2026-09-01	2.100	2.100	2.090	2.090	2.090	88,000
2026-08-31	2.260	2.260	2.260	2.260	2.260	0
2026-08-28	2.260	2.260	2.260	2.260	2.260	0
2026-08-27	2.260	2.260	2.260	2.260	2.260	0
2026-08-26	2.275	2.290	2.260	2.260	2.260	9,000
2026-08-25	2.205	2.205	2.205	2.205	2.205	0
2026-08-24	2.215	2.215	2.215	2.215	2.215	0
2026-08-21	2.215	2.215	2.215	2.215	2.215	0
2026-08-20	2.230	2.230	2.230	2.230	2.230	0
2026-08-19	2.230	2.230	2.230	2.230	2.230	0
2026-08-18	2.230	2.230	2.230	2.230	2.230	0
2026-08-17	2.230	2.230	2.230	2.230	2.230	0
2026-08-14	2.230	2.230	2.230	2.230	2.230	0
2026-08-13	2.230	2.230	2.230	2.230	2.230	0
2026-08-12	2.230	2.230	2.230	2.230	2.230	0
2026-08-11	2.230	2.230	2.230	2.230	2.230	0
2026-08-10	2.230	2.230	2.230	2.230	2.230	0
2026-08-07	2.230	2.230	2.230	2.230	2.230	0
2026-08-06	2.230	2.230	2.230	2.230	2.230	0
2026-08-05	2.230	2.230	2.230	2.230	2.230	0
2026-08-04	2.230	2.230	2.230	2.230	2.230	0
2026-08-03	2.230	2.230	2.230	2.230	2.230	1,000
2026-07-31	2.200	2.310	2.200	2.230	2.230	12,000
2026-07-30	2.330	2.330	2.330	2.330	2.330	0
2026-07-29	2.300	2.330	2.300	2.330	2.330	11,000
2026-07-28	2.270	2.270	2.270	2.270	2.270	0
2026-07-27	2.310	2.310	2.260	2.260	2.260	7,000

Page 1 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.