Luzhou City Commercial Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	2.580	2.600	2.580	2.600	2.196	1,000
2023-11-14	2.600	2.600	2.600	2.600	2.196	0
2023-11-13	2.600	2.600	2.600	2.600	2.196	0
2023-11-10	2.600	2.600	2.600	2.600	2.196	0
2023-11-09	2.600	2.600	2.600	2.600	2.196	0
2023-11-08	2.600	2.600	2.600	2.600	2.196	0
2023-11-07	2.600	2.600	2.600	2.600	2.196	0
2023-11-06	2.600	2.600	2.600	2.600	2.196	0
2023-11-03	2.600	2.600	2.600	2.600	2.196	0
2023-11-02	2.600	2.600	2.600	2.600	2.196	0
2023-11-01	2.600	2.600	2.600	2.600	2.196	0
2023-10-31	2.600	2.600	2.600	2.600	2.196	0
2023-10-30	2.580	2.600	2.580	2.600	2.196	5,000
2023-10-27	2.600	2.600	2.600	2.600	2.196	0
2023-10-26	2.600	2.600	2.600	2.600	2.196	0
2023-10-25	2.600	2.600	2.600	2.600	2.196	0
2023-10-24	2.500	2.600	2.500	2.600	2.196	1,200
2023-10-20	2.600	2.600	2.600	2.600	2.196	0
2023-10-19	2.613	2.613	2.613	2.613	2.207	0
2023-10-18	2.613	2.613	2.613	2.613	2.207	0
2023-10-17	2.613	2.613	2.613	2.613	2.207	0
2023-10-16	2.700	2.700	2.700	2.700	2.207	0
2023-10-13	2.700	2.700	2.700	2.700	2.207	0
2023-10-12	2.600	2.600	2.400	2.600	2.125	8,000
2023-10-11	2.620	2.620	2.250	2.600	2.125	4,000
2023-10-10	2.420	2.600	2.420	2.600	2.125	1,000
2023-10-09	2.800	2.800	2.800	2.800	2.289	0
2023-10-06	2.800	2.800	2.800	2.800	2.289	0
2023-10-05	2.800	2.800	2.800	2.800	2.289	0
2023-10-04	2.800	2.800	2.800	2.800	2.289	0
2023-10-03	2.800	2.800	2.800	2.800	2.289	0
2023-09-29	2.800	2.800	2.800	2.800	2.289	0
2023-09-28	2.800	2.800	2.800	2.800	2.289	0
2023-09-27	2.800	2.800	2.800	2.800	2.289	0
2023-09-26	2.800	2.800	2.800	2.800	2.289	0
2023-09-25	2.800	2.800	2.800	2.800	2.289	0
2023-09-22	2.800	2.800	2.800	2.800	2.289	0
2023-09-21	2.800	2.800	2.800	2.800	2.289	0
2023-09-20	2.800	2.800	2.800	2.800	2.289	1,000
2023-09-19	2.640	2.640	2.640	2.640	2.158	0
2023-09-18	2.640	2.640	2.640	2.640	2.158	0
2023-09-15	2.640	2.640	2.640	2.640	2.158	0
2023-09-14	2.640	2.640	2.640	2.640	2.158	0
2023-09-13	2.640	2.640	2.640	2.640	2.158	0
2023-09-12	2.640	2.640	2.640	2.640	2.158	0
2023-09-11	2.640	2.640	2.640	2.640	2.158	0
2023-09-07	2.640	2.640	2.640	2.640	2.158	0
2023-09-06	2.640	2.640	2.640	2.640	2.158	0
2023-09-05	2.640	2.640	2.640	2.640	2.158	0
2023-09-04	2.640	2.640	2.640	2.640	2.158	0
2023-08-31	2.640	2.640	2.640	2.640	2.158	0
2023-08-30	2.640	2.640	2.640	2.640	2.158	0
2023-08-29	2.640	2.640	2.640	2.640	2.158	0
2023-08-28	2.640	2.640	2.640	2.640	2.158	1,000
2023-08-25	2.640	2.640	2.640	2.640	2.158	0
2023-08-24	2.640	2.640	2.640	2.640	2.158	0
2023-08-23	2.640	2.640	2.640	2.640	2.158	0
2023-08-22	2.640	2.640	2.640	2.640	2.158	0
2023-08-21	2.640	2.640	2.640	2.640	2.158	0
2023-08-18	2.640	2.640	2.640	2.640	2.158	0

← NewerPage 13 of 21 · 1,233 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.