Luzhou Bank Co., Ltd. (HKG:1983)
Hong Kong · Delayed Price · Currency is HKD 2.080
-0.020 (-0.95%)
Apr 2, 2026, 3:30 PM HKT
Luzhou Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 2.10 | 2.15 | 2.08 | 2.08 | 2.08 | -0.95% | 169,000 |
| Apr 1, 2026 | 2.07 | 2.17 | 2.07 | 2.10 | 2.10 | 1.45% | 127,000 |
| Mar 31, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 3.50% | 6,000 |
| Mar 30, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.01% | - |
| Mar 27, 2026 | 2.06 | 2.08 | 1.98 | 1.98 | 1.98 | 1.02% | 83,000 |
| Mar 26, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Mar 25, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.51% | 2,000 |
| Mar 24, 2026 | 1.98 | 1.98 | 1.97 | 1.97 | 1.97 | - | 8,000 |
| Mar 23, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| Mar 20, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| Mar 19, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| Mar 18, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| Mar 17, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.51% | 2,000 |
| Mar 16, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Mar 13, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.51% | 1,000 |
| Mar 12, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Mar 11, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Mar 10, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Mar 9, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Mar 6, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Mar 5, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Mar 4, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Mar 3, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Mar 2, 2026 | 2.00 | 2.00 | 1.95 | 1.95 | 1.95 | -1.52% | 59,000 |
| Feb 27, 2026 | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | -0.50% | 27,000 |
| Feb 26, 2026 | 2.01 | 2.01 | 1.99 | 1.99 | 1.99 | 0.51% | 8,000 |
| Feb 25, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.00% | 4,000 |
| Feb 24, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Feb 23, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Feb 20, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 2,000 |
| Feb 16, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Feb 13, 2026 | 2.01 | 2.01 | 2.00 | 2.00 | 2.00 | -0.50% | 43,000 |
| Feb 12, 2026 | 2.02 | 2.02 | 2.00 | 2.01 | 2.01 | - | 31,000 |
| Feb 11, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | 20,000 |
| Feb 10, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 1.52% | 20,000 |
| Feb 9, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Feb 6, 2026 | 2.01 | 2.01 | 1.98 | 1.98 | 1.98 | -1.49% | 24,000 |
| Feb 5, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | - |
| Feb 4, 2026 | 2.01 | 2.01 | 1.91 | 2.01 | 2.01 | 0.50% | 57,000 |
| Feb 3, 2026 | 2.01 | 2.01 | 2.01 | 2.00 | 2.00 | - | 73,000 |
| 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 | - | - |