Skip to main content
Luzhou Bank Co., Ltd. (HKG:1983)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.460
-0.090 (-3.53%)
Apr 29, 2026, 3:09 PM HKT

Luzhou Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.452.462.412.462.46-3.53%35,000
Apr 28, 20262.552.552.552.552.551.59%15,000
Apr 27, 20262.552.552.502.512.51-1.57%5,000
Apr 24, 20262.502.552.502.552.552.00%56,000
Apr 23, 20262.472.472.452.502.502.04%36,000
Apr 22, 20262.452.452.452.452.45-3,000
Apr 21, 20262.352.522.352.452.455.15%80,000
Apr 20, 20262.332.332.332.332.33--
Apr 17, 20262.322.322.302.332.332.19%3,000
Apr 16, 20262.252.282.252.282.28-1.72%14,000
Apr 15, 20262.212.502.212.322.321.31%102,000
Apr 14, 20262.292.292.292.292.29-3,000
Apr 13, 20262.332.402.292.292.294.09%10,000
Apr 10, 20262.182.202.182.202.200.92%260,000
Apr 9, 20262.092.202.092.182.184.31%350,000
Apr 8, 20262.092.092.092.092.090.48%-
Apr 2, 20262.102.152.082.082.08-0.95%169,000
Apr 1, 20262.072.172.072.102.101.45%127,000
Mar 31, 20262.072.072.072.072.073.50%6,000
Mar 30, 20262.002.002.002.002.001.01%-
Mar 27, 20262.062.081.981.981.981.02%83,000
Mar 26, 20261.961.961.961.961.96--
Mar 25, 20261.961.961.961.961.96-0.51%2,000
Mar 24, 20261.981.981.971.971.97-8,000
Mar 23, 20261.971.971.971.971.97--
Mar 20, 20261.971.971.971.971.97--
Mar 19, 20261.971.971.971.971.97--
Mar 18, 20261.971.971.971.971.97--
Mar 17, 20261.971.971.971.971.970.51%2,000
Mar 16, 20261.961.961.961.961.96--
Mar 13, 20261.961.961.961.961.960.51%1,000
Mar 12, 20261.951.951.951.951.95--
Mar 11, 20261.951.951.951.951.95--
Mar 10, 20261.951.951.951.951.95--
Mar 9, 20261.951.951.951.951.95--
Mar 6, 20261.951.951.951.951.95--
Mar 5, 20261.951.951.951.951.95--
Mar 4, 20261.951.951.951.951.95--
Mar 3, 20261.951.951.951.951.95--
Mar 2, 20262.002.001.951.951.95-1.52%59,000
Feb 27, 20261.991.991.981.981.98-0.50%27,000
Feb 26, 20262.012.011.991.991.990.51%8,000
Feb 25, 20261.981.981.981.981.98-1.00%4,000
Feb 24, 20262.002.002.002.002.00--
Feb 23, 20262.002.002.002.002.00--
Feb 20, 20262.002.002.002.002.00-2,000
Feb 16, 20262.002.002.002.002.00--
Feb 13, 20262.012.012.002.002.00-0.50%43,000
Feb 12, 20262.022.022.002.012.01-31,000
Feb 11, 20262.012.012.012.012.01-20,000
Feb 10, 20262.012.012.012.012.011.52%20,000
Feb 9, 20261.981.981.981.981.98--
Feb 6, 20262.012.011.981.981.98-1.49%24,000
Feb 5, 20262.012.012.012.012.01--
Feb 4, 20262.012.011.912.012.010.50%57,000
Feb 3, 20262.012.012.012.002.00-73,000
Feb 2, 20262.062.062.002.002.00-2.91%53,000
Jan 30, 20262.062.062.062.062.06-1.44%11,000
Jan 29, 20262.092.092.092.092.09--
Jan 28, 20262.092.092.092.092.09-6,000
Jan 27, 20262.152.152.092.092.09-6,000
Jan 26, 20262.092.092.092.092.09--
Jan 23, 20262.092.092.092.092.09-0.48%5,000
Jan 22, 20262.102.102.102.102.100.48%10,000
Jan 21, 20262.072.092.072.092.090.48%35,000
Jan 20, 20262.082.082.082.082.08--
Jan 19, 20262.082.082.082.082.08--
Jan 16, 20262.102.102.072.082.08-5.45%16,000
Jan 15, 20262.202.202.202.202.20--
Jan 14, 20262.222.222.192.202.20-70,000
Jan 13, 20262.202.202.202.202.201.38%-
Jan 12, 20262.172.172.172.172.17--
Jan 9, 20262.172.172.172.172.17-2,000
Jan 8, 20262.172.172.172.172.17--
Jan 7, 20262.172.172.172.172.17--
Jan 6, 20262.172.172.172.172.17--
Jan 5, 20262.172.172.172.172.17--
Jan 2, 20262.172.172.172.172.17--
Dec 31, 20252.172.172.172.172.17-3.13%-
Dec 30, 20252.052.242.052.242.249.27%6,000
Dec 29, 20252.052.052.052.052.05--
Dec 24, 20252.052.052.052.052.05-8.89%4,000
Dec 23, 20252.252.252.252.252.25-1.32%-
Dec 22, 20252.282.282.282.282.28-0.44%50
Dec 19, 20252.022.292.022.292.2910.63%78,000
Dec 18, 20252.072.072.072.072.07-12,000
Dec 17, 20252.082.082.072.072.07-0.96%10,000
Dec 16, 20252.092.092.092.092.09--
Dec 15, 20252.092.092.092.092.090.97%-
Dec 12, 20252.072.072.072.072.07--
Dec 11, 20252.072.072.072.072.070.49%-
Dec 10, 20252.052.062.052.062.060.49%25,000
Dec 9, 20252.052.052.052.052.05--
Dec 8, 20252.052.052.052.052.05-2,000
Dec 5, 20252.052.052.052.052.05--
Dec 4, 20252.052.052.052.052.05-14,000
Dec 3, 20252.052.052.052.052.05--
Dec 2, 20252.052.052.052.052.05--
Dec 1, 20252.052.052.052.052.05--
Nov 28, 20252.052.052.052.052.05-400