Luzhou Bank Co., Ltd. (HKG:1983)
Hong Kong · Delayed Price · Currency is HKD 2.550
+0.040 (1.59%)
Apr 28, 2026, 3:49 PM HKT
Luzhou Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 1.59% | 15,000 |
| Apr 27, 2026 | 2.55 | 2.55 | 2.50 | 2.51 | 2.51 | -1.57% | 5,000 |
| Apr 24, 2026 | 2.50 | 2.55 | 2.50 | 2.55 | 2.55 | 2.00% | 56,000 |
| Apr 23, 2026 | 2.47 | 2.47 | 2.45 | 2.50 | 2.50 | 2.04% | 36,000 |
| Apr 22, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | 3,000 |
| Apr 21, 2026 | 2.35 | 2.52 | 2.35 | 2.45 | 2.45 | 5.15% | 80,000 |
| Apr 20, 2026 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | - | - |
| Apr 17, 2026 | 2.32 | 2.32 | 2.30 | 2.33 | 2.33 | 2.19% | 3,000 |
| Apr 16, 2026 | 2.25 | 2.28 | 2.25 | 2.28 | 2.28 | -1.72% | 14,000 |
| Apr 15, 2026 | 2.21 | 2.50 | 2.21 | 2.32 | 2.32 | 1.31% | 102,000 |
| Apr 14, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | - | 3,000 |
| Apr 13, 2026 | 2.33 | 2.40 | 2.29 | 2.29 | 2.29 | 4.09% | 10,000 |
| Apr 10, 2026 | 2.18 | 2.20 | 2.18 | 2.20 | 2.20 | 0.92% | 260,000 |
| Apr 9, 2026 | 2.09 | 2.20 | 2.09 | 2.18 | 2.18 | 4.31% | 350,000 |
| Apr 8, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 0.48% | - |
| 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 |