Want to see HK:2281 full AI Analyst Report?
Luzhou Xinglu Water (Group) Co., Ltd. Class H (2281) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | +2.63% | 90,000 | 1.38 |
| Oct 29, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -1.72% | 80,000 | 1.20 |
| Oct 28, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -4.13% | 67,000 | 0.99 |
| Oct 27, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | +3.42% | 10,000 | 0.15 |
| Oct 26, 2026 | 0.59 | 0.61 | 0.57 | 0.59 | 0.59 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 0.59 | 0.60 | 0.57 | 0.59 | 0.59 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | -0.85% | 48,000 | 0.71 |
| Oct 21, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | +0.85% | 42,000 | 0.63 |
| Oct 20, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | +1.74% | 3,000 | 0.04 |
| Oct 19, 2026 | 0.58 | 0.59 | 0.57 | 0.58 | 0.58 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.58 | 0.59 | 0.57 | 0.58 | 0.58 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | +0.88% | 60,000 | 0.88 |
| Oct 14, 2026 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -2.56% | 14,000 | 0.21 |
| Oct 13, 2026 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | +0.86% | 4,000 | 0.06 |
| Oct 12, 2026 | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | +1.75% | 18,000 | 0.26 |
| Oct 08, 2026 | 0.58 | 0.59 | 0.57 | 0.57 | 0.57 | -0.87% | 174,000 | 2.55 |
| Oct 07, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -1.71% | 3,000 | 0.04 |
| Oct 06, 2026 | 0.61 | 0.61 | 0.58 | 0.59 | 0.59 | -4.10% | 69,000 | 0.93 |
| Oct 05, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | +0.00% | 8,000 | 0.11 |
| Oct 02, 2026 | 0.62 | 0.62 | 0.62 | 0.61 | 0.61 | +4.27% | 1,000 | 0.01 |
| Oct 01, 2026 | 0.59 | 0.62 | 0.58 | 0.59 | 0.59 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.60 | 0.62 | 0.58 | 0.59 | 0.59 | -0.85% | 403,000 | 5.35 |
| Sep 29, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | +2.61% | 7,000 | 0.09 |
| Sep 28, 2026 | 0.59 | 0.60 | 0.58 | 0.58 | 0.58 | +0.88% | 80,000 | 1.07 |
| Sep 25, 2026 | 0.60 | 0.60 | 0.57 | 0.57 | 0.57 | -4.20% | 100,000 | 1.37 |
| Sep 24, 2026 | 0.60 | 0.64 | 0.60 | 0.60 | 0.60 | +3.48% | 43,000 | 0.58 |
| Sep 23, 2026 | 0.58 | 0.59 | 0.57 | 0.58 | 0.58 | -6.50% | 247,000 | 3.52 |
| Sep 22, 2026 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | +3.36% | 14,000 | 0.20 |
| Sep 21, 2026 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | +2.59% | 35,000 | 0.50 |
| Sep 18, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | +0.00% | 51,000 | 0.72 |
| Sep 17, 2026 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -3.33% | 90,000 | 1.27 |
| Sep 16, 2026 | 0.60 | 0.61 | 0.58 | 0.60 | 0.60 | +0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.60 | 0.61 | 0.58 | 0.60 | 0.60 | +0.00% | 0 | 0.00 |
| Sep 14, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | +0.84% | 22,000 | 0.31 |
| Sep 11, 2026 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | -0.83% | 397,000 | 5.99 |
| Sep 10, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | +0.00% | 65,000 | 1.00 |
| Sep 09, 2026 | 0.60 | 0.60 | 0.58 | 0.60 | 0.60 | -1.64% | 147,000 | 2.33 |
| Sep 08, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | +0.00% | 105,000 | 1.71 |
| Sep 07, 2026 | 0.59 | 0.61 | 0.59 | 0.61 | 0.61 | +3.39% | 83,000 | 1.38 |
| Sep 04, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.84% | 4,000 | 0.07 |
| Sep 03, 2026 | 0.61 | 0.61 | 0.59 | 0.60 | 0.60 | -2.46% | 75,000 | 1.23 |
| Sep 02, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | +0.00% | 65,000 | 1.08 |
| Sep 01, 2026 | 0.58 | 0.61 | 0.57 | 0.61 | 0.61 | +0.00% | 21,000 | 0.35 |
| Aug 31, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | +0.00% | 65,000 | 1.08 |
| Aug 28, 2026 | 0.61 | 0.61 | 0.59 | 0.61 | 0.61 | +0.00% | 0 | 0.00 |
| Aug 27, 2026 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | +7.02% | 4,000 | 0.06 |
| Aug 26, 2026 | 0.60 | 0.60 | 0.57 | 0.57 | 0.57 | -6.56% | 46,000 | 0.75 |
| Aug 25, 2026 | 0.61 | 0.61 | 0.58 | 0.61 | 0.61 | +0.00% | 0 | 0.00 |
| Aug 24, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | +0.00% | 12,000 | 0.18 |