Luzhou Xinglu Water (Group) Co., Ltd. Class H 2281
HKEX · Hong Kong SAR China · Utilities
HKD 0.6100+0.03 (+4.27%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.61 | +4.27% | HKD 0.62 | HKD 0.62 | HKD 0.62 | 1.00K |
| 2026-09-30 | HKD 0.58 | -0.85% | HKD 0.60 | HKD 0.62 | HKD 0.57 | 403.00K |
| 2026-09-29 | HKD 0.59 | +2.61% | HKD 0.59 | HKD 0.59 | HKD 0.59 | 0 |
| 2026-09-28 | HKD 0.57 | +0.88% | HKD 0.59 | HKD 0.60 | HKD 0.57 | 80.00K |
| 2026-09-25 | HKD 0.57 | -4.20% | HKD 0.60 | HKD 0.60 | HKD 0.56 | 100.00K |
| 2026-09-24 | HKD 0.60 | +3.48% | HKD 0.60 | HKD 0.60 | HKD 0.60 | 0 |
| 2026-09-23 | HKD 0.57 | -6.50% | HKD 0.57 | HKD 0.59 | HKD 0.56 | 247.00K |
| 2026-09-22 | HKD 0.62 | +3.36% | HKD 0.61 | HKD 0.62 | HKD 0.61 | 14.00K |
| 2026-09-21 | HKD 0.60 | +2.59% | HKD 0.59 | HKD 0.60 | HKD 0.59 | 35.00K |
| 2026-09-18 | HKD 0.58 | 0.00% | HKD 0.58 | HKD 0.58 | HKD 0.57 | 51.00K |
| 2026-09-17 | HKD 0.58 | -3.33% | HKD 0.58 | HKD 0.58 | HKD 0.58 | 0 |
| 2026-09-16 | HKD 0.60 | 0.00% | HKD 0.60 | HKD 0.60 | HKD 0.60 | 0 |
| 2026-09-15 | HKD 0.60 | 0.00% | HKD 0.60 | HKD 0.60 | HKD 0.60 | 0 |
| 2026-09-14 | HKD 0.60 | +0.84% | HKD 0.60 | HKD 0.60 | HKD 0.60 | 22.00K |
| 2026-09-11 | HKD 0.60 | -0.83% | HKD 0.60 | HKD 0.60 | HKD 0.59 | 397.00K |
| 2026-09-10 | HKD 0.60 | 0.00% | HKD 0.60 | HKD 0.60 | HKD 0.60 | 65.00K |
| 2026-09-09 | HKD 0.60 | -1.64% | HKD 0.60 | HKD 0.60 | HKD 0.58 | 147.00K |
| 2026-09-08 | HKD 0.61 | 0.00% | HKD 0.61 | HKD 0.61 | HKD 0.61 | 0 |
| 2026-09-07 | HKD 0.61 | +3.39% | HKD 0.59 | HKD 0.61 | HKD 0.59 | 83.00K |
| 2026-09-04 | HKD 0.59 | -0.84% | HKD 0.59 | HKD 0.59 | HKD 0.59 | 4.00K |
| 2026-09-03 | HKD 0.60 | -2.46% | HKD 0.61 | HKD 0.61 | HKD 0.59 | 75.00K |
| 2026-09-02 | HKD 0.61 | 0.00% | HKD 0.61 | HKD 0.61 | HKD 0.61 | 65.00K |
| 2026-09-01 | HKD 0.61 | 0.00% | HKD 0.58 | HKD 0.61 | HKD 0.57 | 21.00K |
| 2026-08-31 | HKD 0.61 | 0.00% | HKD 0.61 | HKD 0.61 | HKD 0.61 | 0 |
| 2026-08-28 | HKD 0.61 | 0.00% | HKD 0.61 | HKD 0.61 | HKD 0.61 | 0 |
| 2026-08-27 | HKD 0.61 | +7.02% | HKD 0.61 | HKD 0.61 | HKD 0.60 | 4.00K |
| 2026-08-26 | HKD 0.57 | -6.56% | HKD 0.60 | HKD 0.60 | HKD 0.57 | 46.00K |
| 2026-08-25 | HKD 0.61 | 0.00% | HKD 0.61 | HKD 0.61 | HKD 0.61 | 0 |
| 2026-08-24 | HKD 0.61 | 0.00% | HKD 0.61 | HKD 0.61 | HKD 0.61 | 0 |
| 2026-08-21 | HKD 0.61 | -0.81% | HKD 0.58 | HKD 0.61 | HKD 0.58 | 7.00K |
| 2026-08-20 | HKD 0.62 | -0.81% | HKD 0.62 | HKD 0.62 | HKD 0.62 | 0 |
| 2026-08-19 | HKD 0.62 | -0.80% | HKD 0.60 | HKD 0.63 | HKD 0.60 | 51.00K |
| 2026-08-18 | HKD 0.63 | 0.00% | HKD 0.63 | HKD 0.63 | HKD 0.63 | 0 |
| 2026-08-17 | HKD 0.63 | -0.79% | HKD 0.63 | HKD 0.63 | HKD 0.60 | 33.00K |
| 2026-08-14 | HKD 0.63 | 0.00% | HKD 0.63 | HKD 0.63 | HKD 0.63 | 0 |
| 2026-08-13 | HKD 0.63 | +0.80% | HKD 0.63 | HKD 0.63 | HKD 0.60 | 12.00K |
| 2026-08-12 | HKD 0.63 | +0.81% | HKD 0.63 | HKD 0.63 | HKD 0.63 | 0 |
| 2026-08-11 | HKD 0.62 | -1.59% | HKD 0.62 | HKD 0.62 | HKD 0.62 | 0 |
| 2026-08-10 | HKD 0.63 | -1.56% | HKD 0.63 | HKD 0.63 | HKD 0.63 | 0 |
| 2026-08-07 | HKD 0.64 | +4.92% | HKD 0.64 | HKD 0.65 | HKD 0.63 | 30.00K |
| 2026-08-06 | HKD 0.61 | -6.15% | HKD 0.63 | HKD 0.63 | HKD 0.60 | 1.07M |
| 2026-08-05 | HKD 0.65 | +3.17% | HKD 0.65 | HKD 0.65 | HKD 0.65 | 0 |
| 2026-08-04 | HKD 0.63 | 0.00% | HKD 0.63 | HKD 0.63 | HKD 0.63 | 43.00K |
| 2026-08-03 | HKD 0.63 | 0.00% | HKD 0.63 | HKD 0.63 | HKD 0.63 | 0 |
| 2026-07-31 | HKD 0.63 | +1.61% | HKD 0.62 | HKD 0.63 | HKD 0.62 | 105.00K |
| 2026-07-30 | HKD 0.62 | -1.59% | HKD 0.63 | HKD 0.64 | HKD 0.62 | 43.00K |
| 2026-07-29 | HKD 0.63 | 0.00% | HKD 0.63 | HKD 0.63 | HKD 0.63 | 16.00K |
| 2026-07-28 | HKD 0.63 | 0.00% | HKD 0.63 | HKD 0.63 | HKD 0.63 | 0 |
| 2026-07-27 | HKD 0.63 | 0.00% | HKD 0.63 | HKD 0.63 | HKD 0.63 | 0 |
| 2026-07-24 | HKD 0.63 | 0.00% | HKD 0.63 | HKD 0.63 | HKD 0.63 | 0 |
| 2026-07-23 | HKD 0.63 | +3.28% | HKD 0.63 | HKD 0.63 | HKD 0.63 | 0 |
| 2026-07-22 | HKD 0.61 | -3.17% | HKD 0.64 | HKD 0.64 | HKD 0.60 | 129.00K |
| 2026-07-21 | HKD 0.63 | -1.56% | HKD 0.63 | HKD 0.63 | HKD 0.63 | 0 |
| 2026-07-20 | HKD 0.64 | 0.00% | HKD 0.64 | HKD 0.64 | HKD 0.64 | 0 |
| 2026-07-17 | HKD 0.64 | -1.54% | HKD 0.64 | HKD 0.64 | HKD 0.64 | 3.00K |
| 2026-07-16 | HKD 0.65 | 0.00% | HKD 0.65 | HKD 0.65 | HKD 0.65 | 0 |
| 2026-07-15 | HKD 0.65 | +3.17% | HKD 0.63 | HKD 0.65 | HKD 0.63 | 17.00K |
| 2026-07-14 | HKD 0.63 | 0.00% | HKD 0.60 | HKD 0.63 | HKD 0.60 | 4.00K |
| 2026-07-13 | HKD 0.63 | +3.28% | HKD 0.63 | HKD 0.63 | HKD 0.57 | 189.00K |
| 2026-07-10 | HKD 0.61 | -6.15% | HKD 0.64 | HKD 0.64 | HKD 0.59 | 420.00K |
| 2026-07-09 | HKD 0.65 | -4.41% | HKD 0.65 | HKD 0.65 | HKD 0.61 | 55.00K |
| 2026-07-08 | HKD 0.68 | +1.49% | HKD 0.70 | HKD 0.70 | HKD 0.67 | 99.00K |
| 2026-07-07 | HKD 0.67 | 0.00% | HKD 0.66 | HKD 0.66 | HKD 0.66 | 267.00K |
| 2026-07-06 | HKD 0.67 | 0.00% | HKD 0.67 | HKD 0.67 | HKD 0.67 | 88.00K |
| 2026-07-03 | HKD 0.67 | 0.00% | HKD 0.66 | HKD 0.67 | HKD 0.66 | 10.00K |
| 2026-07-02 | HKD 0.67 | 0.00% | HKD 0.67 | HKD 0.67 | HKD 0.67 | 0 |
| 2026-06-30 | HKD 0.67 | 0.00% | HKD 0.67 | HKD 0.67 | HKD 0.67 | 0 |
| 2026-06-29 | HKD 0.67 | 0.00% | HKD 0.69 | HKD 0.69 | HKD 0.67 | 107.00K |
| 2026-06-26 | HKD 0.67 | -1.47% | HKD 0.67 | HKD 0.67 | HKD 0.67 | 0 |
| 2026-06-25 | HKD 0.68 | -2.86% | HKD 0.68 | HKD 0.68 | HKD 0.68 | 0 |
| 2026-06-24 | HKD 0.70 | +2.94% | HKD 0.70 | HKD 0.70 | HKD 0.70 | 0 |
| 2026-06-23 | HKD 0.68 | -1.45% | HKD 0.68 | HKD 0.68 | HKD 0.62 | 102.00K |
| 2026-06-22 | HKD 0.69 | 0.00% | HKD 0.69 | HKD 0.69 | HKD 0.69 | 0 |
| 2026-06-18 | HKD 0.69 | -1.43% | HKD 0.69 | HKD 0.69 | HKD 0.69 | 0 |
| 2026-06-17 | HKD 0.70 | +1.45% | HKD 0.70 | HKD 0.70 | HKD 0.70 | 0 |
| 2026-06-16 | HKD 0.69 | -1.43% | HKD 0.69 | HKD 0.69 | HKD 0.69 | 0 |
| 2026-06-15 | HKD 0.70 | 0.00% | HKD 0.70 | HKD 0.70 | HKD 0.70 | 0 |
| 2026-06-12 | HKD 0.70 | +2.94% | HKD 0.70 | HKD 0.70 | HKD 0.70 | 0 |
| 2026-06-11 | HKD 0.68 | -1.45% | HKD 0.68 | HKD 0.68 | HKD 0.68 | 10.00K |
| 2026-06-10 | HKD 0.69 | 0.00% | HKD 0.69 | HKD 0.69 | HKD 0.69 | 0 |
| 2026-06-09 | HKD 0.69 | +1.47% | HKD 0.70 | HKD 0.70 | HKD 0.67 | 41.00K |
| 2026-06-08 | HKD 0.68 | -1.45% | HKD 0.67 | HKD 0.68 | HKD 0.67 | 103.00K |
| 2026-06-05 | HKD 0.69 | -1.43% | HKD 0.69 | HKD 0.69 | HKD 0.69 | 0 |
| 2026-06-04 | HKD 0.70 | 0.00% | HKD 0.70 | HKD 0.70 | HKD 0.70 | 0 |
| 2026-06-03 | HKD 0.70 | +1.45% | HKD 0.69 | HKD 0.73 | HKD 0.69 | 69.00K |
| 2026-06-02 | HKD 0.69 | +1.47% | HKD 0.67 | HKD 0.69 | HKD 0.67 | 104.00K |
| 2026-06-01 | HKD 0.68 | -1.45% | HKD 0.68 | HKD 0.70 | HKD 0.68 | 18.00K |
| 2026-05-29 | HKD 0.69 | 0.00% | HKD 0.68 | HKD 0.69 | HKD 0.68 | 9.00K |
| 2026-05-28 | HKD 0.69 | 0.00% | HKD 0.69 | HKD 0.69 | HKD 0.69 | 0 |
| 2026-05-27 | HKD 0.69 | +2.99% | HKD 0.67 | HKD 0.70 | HKD 0.66 | 259.00K |