Luzhou Xinglu Water Group Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-05	0.740	0.750	0.740	0.750	0.699	3,000
2025-12-04	0.750	0.750	0.750	0.750	0.699	4,000
2025-12-03	0.730	0.750	0.660	0.750	0.699	60,000
2025-12-02	0.750	0.750	0.750	0.750	0.699	19,000
2025-12-01	0.750	0.750	0.750	0.750	0.699	9,000
2025-11-28	0.760	0.760	0.760	0.760	0.709	49,000
2025-11-27	0.750	0.750	0.750	0.750	0.699	108,000
2025-11-26	0.780	0.780	0.750	0.750	0.699	20,000
2025-11-25	0.760	0.800	0.760	0.770	0.718	101,000
2025-11-21	0.750	0.750	0.740	0.740	0.690	65,000
2025-11-20	0.750	0.750	0.750	0.750	0.699	6,000
2025-11-19	0.760	0.760	0.760	0.760	0.709	115,000
2025-11-18	0.770	0.770	0.750	0.760	0.709	120,000
2025-11-17	0.770	0.770	0.750	0.770	0.718	73,000
2025-11-14	0.760	0.770	0.760	0.770	0.718	16,000
2025-11-13	0.780	0.780	0.780	0.780	0.727	18,000
2025-11-12	0.770	0.790	0.760	0.780	0.727	530,000
2025-11-11	0.770	0.770	0.770	0.770	0.718	428,000
2025-11-10	0.790	0.790	0.770	0.770	0.718	1,063,000
2025-11-07	0.780	0.790	0.780	0.780	0.727	159,000
2025-11-05	0.790	0.790	0.780	0.790	0.737	356,000
2025-11-04	0.790	0.790	0.790	0.790	0.737	100,000
2025-11-03	0.780	0.790	0.780	0.790	0.737	108,000
2025-10-31	0.820	0.820	0.780	0.800	0.746	100,000
2025-10-30	0.850	0.850	0.800	0.800	0.746	122,000
2025-10-28	0.850	0.850	0.810	0.820	0.765	79,000
2025-10-27	0.790	0.800	0.790	0.800	0.746	40,000
2025-10-24	0.790	0.790	0.780	0.780	0.727	104,000

← NewerPage 4 of 4 · 208 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.