Luzhou Xinglu Water (Group) Co., Ltd. (HKG:2281)
Hong Kong · Delayed Price · Currency is HKD 0.7500
+0.0100 (1.35%)
Sep 8, 2025, 3:51 PM HKT
HKG:2281 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | 1.37% | 36,000 |
| Sep 4, 2025 | 0.74 | 0.75 | 0.73 | 0.73 | 0.73 | -1.35% | 484,000 |
| Sep 3, 2025 | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | -2.63% | 695,000 |
| Sep 2, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | 60,000 |
| Sep 1, 2025 | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | - | 10,000 |
| Aug 29, 2025 | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | -1.30% | 89,000 |
| Aug 28, 2025 | 0.76 | 0.77 | 0.75 | 0.77 | 0.77 | - | 185,000 |
| Aug 27, 2025 | 0.78 | 0.78 | 0.77 | 0.77 | 0.77 | -1.28% | 344,000 |
| Aug 26, 2025 | 0.78 | 0.79 | 0.78 | 0.78 | 0.78 | -1.27% | 106,000 |
| Aug 25, 2025 | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | 2.60% | 271,000 |
| Aug 22, 2025 | 0.77 | 0.78 | 0.77 | 0.77 | 0.77 | - | 533,000 |
| Aug 21, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | 57,000 |
| Aug 20, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | 33,000 |
| Aug 19, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -1.28% | 19,000 |
| Aug 18, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Aug 15, 2025 | 0.77 | 0.78 | 0.77 | 0.78 | 0.78 | 2.63% | 155,000 |
| Aug 14, 2025 | 0.78 | 0.78 | 0.76 | 0.76 | 0.76 | -1.30% | 222,000 |
| Aug 13, 2025 | 0.78 | 0.78 | 0.77 | 0.77 | 0.77 | - | 181,000 |
| Aug 12, 2025 | 0.78 | 0.78 | 0.77 | 0.77 | 0.77 | 1.32% | 454,000 |
| Aug 11, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| Aug 8, 2025 | 0.76 | 0.77 | 0.75 | 0.76 | 0.76 | -1.30% | 88,000 |
| Aug 7, 2025 | 0.75 | 0.77 | 0.75 | 0.77 | 0.77 | 2.67% | 297,000 |
| Aug 6, 2025 | 0.77 | 0.77 | 0.75 | 0.75 | 0.75 | -1.32% | 763,000 |
| Aug 5, 2025 | 0.75 | 0.76 | 0.74 | 0.76 | 0.76 | 1.33% | 565,000 |
| Aug 4, 2025 | 0.71 | 0.75 | 0.71 | 0.75 | 0.75 | 5.63% | 1,250,000 |
| Aug 1, 2025 | 0.72 | 0.77 | 0.71 | 0.71 | 0.71 | -1.39% | 2,615,000 |
| Jul 31, 2025 | 0.72 | 0.73 | 0.71 | 0.72 | 0.72 | -1.37% | 1,085,000 |
| Jul 30, 2025 | 0.72 | 0.73 | 0.71 | 0.73 | 0.73 | 1.39% | 664,000 |
| Jul 29, 2025 | 0.69 | 0.72 | 0.69 | 0.72 | 0.72 | 4.35% | 2,621,000 |
| Jul 28, 2025 | 0.69 | 0.69 | 0.67 | 0.69 | 0.69 | 1.47% | 858,000 |
| Jul 25, 2025 | 0.68 | 0.69 | 0.67 | 0.68 | 0.68 | - | 1,795,000 |
| Jul 24, 2025 | 0.66 | 0.69 | 0.66 | 0.68 | 0.68 | 3.03% | 1,225,000 |
| Jul 23, 2025 | 0.65 | 0.66 | 0.64 | 0.66 | 0.66 | - | 1,989,000 |
| Jul 22, 2025 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | 3.13% | 979,000 |
| Jul 21, 2025 | 0.64 | 0.65 | 0.63 | 0.64 | 0.64 | 1.59% | 1,871,000 |
| Jul 18, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | - | 472,000 |
| Jul 17, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -1.56% | 352,000 |
| Jul 16, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 10,000 |
| Jul 15, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | - | 924,000 |
| Jul 14, 2025 | 0.63 | 0.65 | 0.63 | 0.64 | 0.64 | 1.59% | 1,721,000 |
| Jul 11, 2025 | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | -3.08% | 522,000 |
| Jul 10, 2025 | 0.65 | 0.66 | 0.64 | 0.65 | 0.65 | 1.56% | 580,000 |
| Jul 9, 2025 | 0.64 | 0.67 | 0.63 | 0.64 | 0.64 | -4.48% | 1,129,000 |
| Jul 8, 2025 | 0.67 | 0.67 | 0.65 | 0.67 | 0.63 | - | 723,000 |
| Jul 7, 2025 | 0.68 | 0.68 | 0.66 | 0.67 | 0.63 | -1.47% | 662,000 |
| Jul 4, 2025 | 0.68 | 0.69 | 0.67 | 0.68 | 0.64 | 1.49% | 447,000 |
| Jul 3, 2025 | 0.67 | 0.68 | 0.66 | 0.67 | 0.63 | - | 1,138,000 |
| Jul 2, 2025 | 0.67 | 0.67 | 0.66 | 0.67 | 0.63 | - | 552,000 |
| Jun 30, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.63 | - | 105,000 |
| Jun 27, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.63 | - | 29,000 |