Luzhou Bank Co., Ltd. (HKG:1983)
Hong Kong · Delayed Price · Currency is HKD 2.150
0.00 (0.00%)
At close: Oct 30, 2026
Luzhou Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| Oct 28, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| Oct 27, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| Oct 26, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| Oct 23, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| Oct 22, 2026 | 2.04 | 2.15 | 2.04 | 2.15 | 2.15 | -2.71% | 22,000 |
| Oct 21, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 0.91% | 3,000 |
| Oct 20, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Oct 16, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Oct 15, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Oct 14, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Oct 13, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Oct 12, 2026 | 2.15 | 2.19 | 2.15 | 2.19 | 2.19 | 1.86% | 10,000 |
| Oct 9, 2026 | 2.09 | 2.15 | 2.09 | 2.15 | 2.15 | 2.87% | 2,000 |
| Oct 8, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 0.48% | 8,000 |
| Oct 7, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Oct 6, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Oct 5, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Oct 2, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | 1,000 |
| Sep 30, 2026 | 2.09 | 2.09 | 2.01 | 2.08 | 2.08 | -0.48% | 22,000 |
| Sep 29, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 0.24% | 4,000 |
| Sep 28, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -0.24% | - |
| Sep 25, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | - |
| Sep 24, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | 1,000 |
| Sep 23, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 0.48% | 1,000 |
| Sep 22, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Sep 21, 2026 | 2.09 | 2.09 | 2.09 | 2.08 | 2.08 | -0.48% | 1,000 |
| Sep 18, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | - |
| Sep 17, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | - |
| Sep 16, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | 1,000 |
| Sep 15, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 1.95% | 11,000 |
| Sep 14, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | 1,000 |
| Sep 11, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Sep 10, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 1.49% | 30,000 |
| Sep 9, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 0.50% | - |
| Sep 8, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | - |
| Sep 7, 2026 | 2.03 | 2.03 | 2.01 | 2.01 | 2.01 | -0.99% | 5,000 |
| Sep 4, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | - |
| Sep 3, 2026 | 2.02 | 2.03 | 2.01 | 2.03 | 2.03 | -2.40% | 96,000 |
| Sep 2, 2026 | 2.08 | 2.08 | 2.01 | 2.08 | 2.08 | -0.48% | 60,000 |
| Sep 1, 2026 | 2.10 | 2.10 | 2.09 | 2.09 | 2.09 | -7.52% | 88,000 |
| Aug 31, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Aug 28, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Aug 27, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Aug 26, 2026 | 2.28 | 2.29 | 2.28 | 2.26 | 2.26 | 2.49% | 9,000 |
| Aug 25, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | -0.45% | - |
| Aug 24, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Aug 21, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -0.67% | - |
| Aug 20, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | - | - |
| Aug 19, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | - | - |