Luzhou Bank Co., Ltd. (1983.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 11:34AM HKT
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 19, 2024 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | - |
| Jun 18, 2024 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | - |
| Jun 17, 2024 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | - |
| Jun 14, 2024 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | - |
| Jun 13, 2024 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | - |
| Jun 12, 2024 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | - |
| Jun 11, 2024 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | - |
| Jun 07, 2024 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | - |
| Jun 06, 2024 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | - |
| Jun 05, 2024 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | - |
| Jun 04, 2024 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | - |
| Jun 03, 2024 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | - |
| May 31, 2024 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | - |
| May 30, 2024 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | - |
| May 29, 2024 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | - |
| May 28, 2024 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | - |
| May 27, 2024 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 1,000 |
| May 24, 2024 | 2.051 | 2.051 | 2.051 | 2.051 | 2.051 | - |
| May 24, 2024 | 0.098833 Dividend | |||||
| May 23, 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.051 | 21,000 |
| May 22, 2024 | 2.200 | 2.200 | 2.200 | 2.200 | 2.099 | - |
| May 21, 2024 | 2.350 | 2.350 | 2.070 | 2.200 | 2.099 | 5,400 |
| May 20, 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.051 | - |
| May 17, 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.051 | - |
| May 16, 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.051 | - |
| May 14, 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.051 | - |
| May 13, 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.051 | - |
| May 10, 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.051 | - |
| May 09, 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.051 | - |
| May 08, 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.051 | - |
| May 07, 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.051 | - |
| May 06, 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.051 | - |
| May 03, 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.051 | - |
| May 02, 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.051 | - |
| Apr 30, 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.051 | - |
| Apr 29, 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.051 | - |
| Apr 26, 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.051 | - |
| Apr 25, 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.051 | - |
| Apr 24, 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.051 | - |
| Apr 23, 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.051 | - |
| Apr 22, 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.051 | - |
| Apr 19, 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.051 | - |
| Apr 18, 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.051 | - |
| Apr 17, 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.051 | - |
| Apr 16, 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.051 | - |
| Apr 15, 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.051 | - |
| Apr 12, 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.051 | - |
| Apr 11, 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.051 | - |
| Apr 10, 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.051 | - |
| Apr 09, 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.051 | - |
| Apr 08, 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.051 | - |
| Apr 05, 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.051 | - |
| Apr 03, 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.051 | - |
| Apr 02, 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.051 | - |
| Mar 28, 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.051 | - |
| Mar 27, 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.051 | - |
| Mar 26, 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.051 | - |
| Mar 25, 2024 | 2.230 | 2.230 | 1.990 | 2.190 | 2.089 | 1,000 |
| Mar 22, 2024 | 2.190 | 2.190 | 2.190 | 2.190 | 2.089 | - |
| Mar 21, 2024 | 2.190 | 2.190 | 2.190 | 2.190 | 2.089 | - |
| Mar 20, 2024 | 2.190 | 2.190 | 2.190 | 2.190 | 2.089 | - |
| Mar 19, 2024 | 2.190 | 2.190 | 2.190 | 2.190 | 2.089 | - |
| Mar 18, 2024 | 2.190 | 2.190 | 2.190 | 2.190 | 2.089 | - |
| Mar 15, 2024 | 2.190 | 2.190 | 2.190 | 2.190 | 2.089 | - |
| Mar 14, 2024 | 2.190 | 2.190 | 2.190 | 2.190 | 2.089 | - |
| Mar 13, 2024 | 2.230 | 2.230 | 1.990 | 2.190 | 2.089 | 15,000 |
| Mar 12, 2024 | 2.100 | 2.100 | 2.100 | 2.100 | 2.003 | - |
| Mar 11, 2024 | 2.100 | 2.100 | 2.100 | 2.100 | 2.003 | - |
| Mar 08, 2024 | 2.100 | 2.100 | 2.100 | 2.100 | 2.003 | - |
| Mar 07, 2024 | 2.100 | 2.100 | 2.100 | 2.100 | 2.003 | - |
| Mar 06, 2024 | 2.100 | 2.100 | 2.100 | 2.100 | 2.003 | - |
| Mar 05, 2024 | 2.100 | 2.100 | 2.100 | 2.100 | 2.003 | - |
| Mar 04, 2024 | 2.100 | 2.100 | 2.100 | 2.100 | 2.003 | - |
| Mar 01, 2024 | 2.100 | 2.100 | 2.100 | 2.100 | 2.003 | - |
| Feb 29, 2024 | 2.100 | 2.100 | 2.100 | 2.100 | 2.003 | - |
| Feb 28, 2024 | 2.100 | 2.100 | 2.100 | 2.100 | 2.003 | - |
| Feb 27, 2024 | 1.820 | 1.820 | 1.820 | 1.820 | 1.736 | - |
| Feb 26, 2024 | 1.820 | 1.820 | 1.820 | 1.820 | 1.736 | - |
| Feb 23, 2024 | 1.820 | 1.820 | 1.820 | 1.820 | 1.736 | - |
| Feb 22, 2024 | 1.820 | 1.820 | 1.820 | 1.820 | 1.736 | - |
| Feb 21, 2024 | 1.820 | 1.820 | 1.820 | 1.820 | 1.736 | - |
| Feb 20, 2024 | 1.820 | 1.820 | 1.820 | 1.820 | 1.736 | - |
| Feb 19, 2024 | 1.820 | 1.820 | 1.820 | 1.820 | 1.736 | - |
| Feb 16, 2024 | 1.820 | 1.820 | 1.820 | 1.820 | 1.736 | - |
| Feb 15, 2024 | 1.820 | 1.820 | 1.820 | 1.820 | 1.736 | - |
| Feb 14, 2024 | 1.820 | 1.820 | 1.820 | 1.820 | 1.736 | - |
| Feb 09, 2024 | 1.820 | 1.820 | 1.820 | 1.820 | 1.736 | - |
| Feb 08, 2024 | 1.820 | 1.820 | 1.820 | 1.820 | 1.736 | - |
| Feb 07, 2024 | 1.820 | 1.820 | 1.820 | 1.820 | 1.736 | - |
| Feb 06, 2024 | 1.820 | 1.820 | 1.820 | 1.820 | 1.736 | - |
| Feb 05, 2024 | 1.820 | 1.820 | 1.820 | 1.820 | 1.736 | - |
| Feb 02, 2024 | 1.820 | 1.820 | 1.820 | 1.820 | 1.736 | - |
| Feb 01, 2024 | 1.820 | 1.820 | 1.820 | 1.820 | 1.736 | 10,000 |
| Jan 31, 2024 | 1.810 | 1.810 | 1.810 | 1.820 | 1.736 | 39,000 |
| Jan 30, 2024 | 1.810 | 1.810 | 1.810 | 1.810 | 1.727 | - |
| Jan 29, 2024 | 1.810 | 1.810 | 1.810 | 1.810 | 1.727 | - |
| Jan 26, 2024 | 1.820 | 1.830 | 1.800 | 1.810 | 1.727 | 18,000 |
| Jan 25, 2024 | 2.190 | 2.190 | 2.020 | 2.020 | 1.927 | 25,000 |
| Jan 24, 2024 | 2.150 | 2.150 | 2.140 | 2.400 | 2.290 | 31,000 |
| Jan 23, 2024 | 2.460 | 2.460 | 2.460 | 2.460 | 2.347 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.