Luzhou Bank Co., Ltd. (HKG:1983)
Hong Kong · Delayed Price · Currency is HKD 2.010
+0.010 (0.50%)
Feb 3, 2026, 10:27 AM HKT
Luzhou Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 2.06 | 2.06 | 2.00 | 2.00 | 2.00 | -2.91% | 53,000 |
| Jan 30, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -1.44% | 11,000 |
| Jan 29, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | - |
| Jan 28, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | 6,000 |
| Jan 27, 2026 | 2.15 | 2.15 | 2.09 | 2.09 | 2.09 | - | 6,000 |
| Jan 26, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | - |
| Jan 23, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -0.48% | 5,000 |
| Jan 22, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.48% | 10,000 |
| Jan 21, 2026 | 2.07 | 2.09 | 2.07 | 2.09 | 2.09 | 0.48% | 35,000 |
| Jan 20, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Jan 19, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Jan 16, 2026 | 2.10 | 2.10 | 2.07 | 2.08 | 2.08 | -5.45% | 16,000 |
| Jan 15, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jan 14, 2026 | 2.22 | 2.22 | 2.19 | 2.20 | 2.20 | - | 70,000 |
| Jan 13, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 1.38% | - |
| Jan 12, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | - | - |
| Jan 9, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | - | 2,000 |
| Jan 8, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | - | - |
| Jan 7, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | - | - |
| Jan 6, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | - | - |
| Jan 5, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | - | - |
| Jan 2, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | - | - |
| Dec 31, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -3.13% | - |
| Dec 30, 2025 | 2.05 | 2.24 | 2.05 | 2.24 | 2.24 | 9.27% | 6,000 |
| Dec 29, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Dec 24, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -8.89% | 4,000 |
| Dec 23, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -1.32% | - |
| Dec 22, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -0.44% | 50 |
| Dec 19, 2025 | 2.02 | 2.29 | 2.02 | 2.29 | 2.29 | 10.63% | 78,000 |
| Dec 18, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | - | 12,000 |
| Dec 17, 2025 | 2.08 | 2.08 | 2.07 | 2.07 | 2.07 | -0.96% | 10,000 |
| Dec 16, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | - |
| Dec 15, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 0.97% | - |
| Dec 12, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | - | - |
| Dec 11, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 0.49% | - |
| Dec 10, 2025 | 2.05 | 2.06 | 2.05 | 2.06 | 2.06 | 0.49% | 25,000 |
| Dec 9, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Dec 8, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | 2,000 |
| Dec 5, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Dec 4, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | 14,000 |
| Dec 3, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Dec 2, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Dec 1, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Nov 28, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | 400 |
| Nov 27, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Nov 26, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 2.50% | 1,000 |
| Nov 25, 2025 | 2.00 | 2.00 | 1.95 | 2.00 | 2.00 | -0.50% | 15,000 |
| Nov 24, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | - |
| Nov 21, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -1.95% | 1,000 |
| Nov 20, 2025 | 2.09 | 2.09 | 1.91 | 2.05 | 2.05 | -6.39% | 16,000 |