Liu Chong Hing Investment Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4.030 | 4.090 | 4.030 | 4.085 | 4.085 | 6,000 |
| 2026-10-16 | 4.035 | 4.050 | 4.030 | 4.030 | 4.030 | 86,000 |
| 2026-10-15 | 4.070 | 4.070 | 4.025 | 4.035 | 4.035 | 154,000 |
| 2026-10-14 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 6,400 |
| 2026-10-13 | 4.055 | 4.060 | 4.050 | 4.060 | 4.060 | 108,640 |
| 2026-10-12 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 0 |
| 2026-10-09 | 4.130 | 4.140 | 4.070 | 4.070 | 4.070 | 74,000 |
| 2026-10-08 | 4.090 | 4.095 | 4.090 | 4.095 | 4.095 | 14,000 |
| 2026-10-07 | 4.095 | 4.095 | 4.095 | 4.095 | 4.095 | 0 |
| 2026-10-06 | 4.120 | 4.120 | 4.085 | 4.095 | 4.095 | 28,000 |
| 2026-10-05 | 4.125 | 4.125 | 4.120 | 4.120 | 4.120 | 30,000 |
| 2026-10-02 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 0 |
| 2026-09-30 | 4.130 | 4.130 | 4.120 | 4.120 | 4.120 | 18,000 |
| 2026-09-29 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 0 |
| 2026-09-28 | 4.150 | 4.150 | 4.120 | 4.120 | 4.120 | 44,000 |
| 2026-09-25 | 4.120 | 4.160 | 4.120 | 4.160 | 4.160 | 42,000 |
| 2026-09-24 | 4.135 | 4.145 | 4.110 | 4.120 | 4.120 | 70,000 |
| 2026-09-23 | 4.160 | 4.160 | 4.130 | 4.130 | 4.130 | 38,000 |
| 2026-09-22 | 4.135 | 4.165 | 4.135 | 4.160 | 4.160 | 12,000 |
| 2026-09-21 | 4.135 | 4.165 | 4.135 | 4.165 | 4.165 | 12,000 |
| 2026-09-18 | 4.150 | 4.150 | 4.135 | 4.135 | 4.135 | 76,000 |
| 2026-09-17 | 4.175 | 4.175 | 4.140 | 4.175 | 4.175 | 134,000 |
| 2026-09-16 | 4.175 | 4.190 | 4.175 | 4.175 | 4.175 | 16,000 |
| 2026-09-15 | 4.210 | 4.210 | 4.210 | 4.210 | 4.210 | 0 |
| 2026-09-14 | 4.155 | 4.210 | 4.150 | 4.210 | 4.210 | 4,000 |
| 2026-09-11 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
| 2026-09-10 | 4.245 | 4.245 | 4.245 | 4.245 | 4.245 | 0 |
| 2026-09-09 | 4.245 | 4.245 | 4.245 | 4.245 | 4.245 | 2,000 |
| 2026-09-08 | 4.235 | 4.235 | 4.235 | 4.235 | 4.235 | 0 |
| 2026-09-07 | 4.235 | 4.235 | 4.235 | 4.235 | 4.235 | 0 |
| 2026-09-04 | 4.235 | 4.235 | 4.235 | 4.235 | 4.235 | 0 |
| 2026-09-03 | 4.185 | 4.200 | 4.185 | 4.200 | 4.200 | 2,000 |
| 2026-09-02 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 580 |
| 2026-09-01 | 4.305 | 4.310 | 4.300 | 4.310 | 4.200 | 48,000 |
| 2026-08-31 | 4.325 | 4.325 | 4.325 | 4.325 | 4.215 | 0 |
| 2026-08-28 | 4.325 | 4.325 | 4.325 | 4.325 | 4.215 | 0 |
| 2026-08-27 | 4.325 | 4.325 | 4.325 | 4.325 | 4.215 | 0 |
| 2026-08-26 | 4.330 | 4.330 | 4.300 | 4.325 | 4.215 | 26,000 |
| 2026-08-25 | 4.330 | 4.335 | 4.325 | 4.335 | 4.224 | 32,000 |
| 2026-08-24 | 4.320 | 4.335 | 4.315 | 4.335 | 4.224 | 36,000 |
| 2026-08-21 | 4.310 | 4.335 | 4.310 | 4.335 | 4.224 | 8,000 |
| 2026-08-20 | 4.325 | 4.325 | 4.325 | 4.325 | 4.215 | 0 |
| 2026-08-19 | 4.340 | 4.340 | 4.310 | 4.310 | 4.200 | 20,580 |
| 2026-08-18 | 4.320 | 4.320 | 4.315 | 4.320 | 4.210 | 54,000 |
| 2026-08-17 | 4.300 | 4.305 | 4.300 | 4.305 | 4.195 | 20,000 |
| 2026-08-14 | 4.320 | 4.320 | 4.320 | 4.320 | 4.210 | 0 |
| 2026-08-13 | 4.320 | 4.320 | 4.320 | 4.320 | 4.210 | 0 |
| 2026-08-12 | 4.320 | 4.320 | 4.320 | 4.320 | 4.210 | 0 |
| 2026-08-11 | 4.300 | 4.310 | 4.295 | 4.295 | 4.185 | 130,000 |
| 2026-08-10 | 4.300 | 4.300 | 4.285 | 4.290 | 4.181 | 6,000 |
| 2026-08-07 | 4.305 | 4.305 | 4.280 | 4.300 | 4.190 | 82,000 |
| 2026-08-06 | 4.310 | 4.315 | 4.305 | 4.305 | 4.195 | 18,000 |
| 2026-08-05 | 4.320 | 4.340 | 4.310 | 4.325 | 4.215 | 62,000 |
| 2026-08-04 | 4.350 | 4.350 | 4.335 | 4.350 | 4.239 | 64,000 |
| 2026-08-03 | 4.420 | 4.420 | 4.420 | 4.420 | 4.307 | 10,000 |
| 2026-07-31 | 4.450 | 4.450 | 4.450 | 4.450 | 4.336 | 16,000 |
| 2026-07-30 | 4.450 | 4.450 | 4.450 | 4.450 | 4.336 | 0 |
| 2026-07-29 | 4.460 | 4.460 | 4.460 | 4.460 | 4.346 | 0 |
| 2026-07-28 | 4.390 | 4.480 | 4.390 | 4.460 | 4.346 | 14,000 |
| 2026-07-27 | 4.430 | 4.460 | 4.430 | 4.460 | 4.346 | 62,000 |
Page 1 of 21 · 1,231 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-02 | 0.1100 HKD |
| 2026-05-26 | 0.1700 HKD |
| 2025-08-29 | 0.1100 HKD |
| 2025-05-26 | 0.1700 HKD |
| 2024-08-30 | 0.1100 HKD |
| 2024-05-27 | 0.1700 HKD |
| 2023-09-01 | 0.1100 HKD |
| 2023-05-30 | 0.2000 HKD |
| 2022-09-05 | 0.1800 HKD |
| 2022-05-23 | 0.2800 HKD |
| 2021-08-27 | 0.1800 HKD |
| 2021-05-24 | 0.2500 HKD |
| 2020-08-28 | 0.1500 HKD |
| 2020-05-25 | 0.3800 HKD |
| 2019-08-30 | 0.2200 HKD |
| 2019-05-20 | 0.4800 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.