Liu Chong Hing Investment Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 4.390 | 4.390 | 4.180 | 4.180 | 3.570 | 4,000 |
| 2024-08-07 | 4.150 | 4.160 | 4.150 | 4.160 | 3.553 | 4,000 |
| 2024-08-06 | 4.150 | 4.150 | 4.150 | 4.150 | 3.545 | 90,000 |
| 2024-08-05 | 4.250 | 4.250 | 4.200 | 4.200 | 3.587 | 22,000 |
| 2024-08-02 | 4.300 | 4.340 | 4.090 | 4.210 | 3.596 | 74,000 |
| 2024-08-01 | 4.340 | 4.350 | 4.320 | 4.350 | 3.716 | 58,000 |
| 2024-07-31 | 4.440 | 4.460 | 4.340 | 4.440 | 3.792 | 74,000 |
| 2024-07-30 | 4.520 | 4.520 | 4.400 | 4.440 | 3.792 | 254,000 |
| 2024-07-29 | 4.600 | 4.600 | 4.600 | 4.600 | 3.929 | 0 |
| 2024-07-26 | 4.600 | 4.600 | 4.600 | 4.600 | 3.929 | 100,000 |
| 2024-07-25 | 4.620 | 4.620 | 4.620 | 4.620 | 3.946 | 0 |
| 2024-07-24 | 4.620 | 4.620 | 4.620 | 4.620 | 3.946 | 100,000 |
| 2024-07-23 | 4.620 | 4.620 | 4.620 | 4.620 | 3.946 | 0 |
| 2024-07-22 | 4.640 | 4.640 | 4.620 | 4.620 | 3.946 | 14,106 |
| 2024-07-19 | 4.590 | 4.590 | 4.580 | 4.580 | 3.912 | 46,000 |
| 2024-07-18 | 4.580 | 4.610 | 4.580 | 4.580 | 3.912 | 66,000 |
| 2024-07-17 | 4.550 | 4.570 | 4.550 | 4.570 | 3.903 | 6,000 |
| 2024-07-16 | 4.600 | 4.600 | 4.600 | 4.600 | 3.929 | 6,000 |
| 2024-07-15 | 4.550 | 4.630 | 4.550 | 4.550 | 3.886 | 4,000 |
| 2024-07-12 | 4.630 | 4.650 | 4.630 | 4.640 | 3.963 | 116,000 |
| 2024-07-11 | 4.640 | 4.650 | 4.630 | 4.630 | 3.955 | 10,000 |
| 2024-07-10 | 4.650 | 4.650 | 4.650 | 4.650 | 3.972 | 0 |
| 2024-07-09 | 4.650 | 4.650 | 4.650 | 4.650 | 3.972 | 0 |
| 2024-07-08 | 4.670 | 4.690 | 4.650 | 4.650 | 3.972 | 200,000 |
| 2024-07-05 | 4.550 | 4.610 | 4.550 | 4.610 | 3.938 | 188,000 |
| 2024-07-04 | 4.550 | 4.550 | 4.550 | 4.550 | 3.886 | 0 |
| 2024-07-03 | 4.690 | 4.690 | 4.550 | 4.550 | 3.886 | 6,000 |
| 2024-07-02 | 4.610 | 4.690 | 4.610 | 4.610 | 3.938 | 10,000 |
| 2024-06-28 | 4.620 | 4.620 | 4.610 | 4.610 | 3.938 | 14,000 |
| 2024-06-27 | 4.600 | 4.600 | 4.600 | 4.600 | 3.929 | 14,000 |
| 2024-06-26 | 4.690 | 4.690 | 4.690 | 4.690 | 4.006 | 0 |
| 2024-06-25 | 4.690 | 4.690 | 4.690 | 4.690 | 4.006 | 2,000 |
| 2024-06-24 | 4.720 | 4.740 | 4.660 | 4.660 | 3.980 | 12,098 |
| 2024-06-21 | 4.870 | 4.870 | 4.870 | 4.870 | 4.160 | 0 |
| 2024-06-20 | 4.780 | 4.880 | 4.780 | 4.870 | 4.160 | 76,900 |
| 2024-06-19 | 4.890 | 4.900 | 4.550 | 4.870 | 4.160 | 282,000 |
| 2024-06-18 | 4.780 | 4.780 | 4.780 | 4.780 | 4.083 | 0 |
| 2024-06-17 | 4.780 | 4.780 | 4.780 | 4.780 | 4.083 | 2,000 |
| 2024-06-14 | 4.900 | 4.900 | 4.900 | 4.900 | 4.185 | 0 |
| 2024-06-13 | 4.900 | 4.900 | 4.900 | 4.900 | 4.185 | 0 |
| 2024-06-12 | 4.900 | 4.900 | 4.900 | 4.900 | 4.185 | 0 |
| 2024-06-11 | 4.900 | 4.900 | 4.900 | 4.900 | 4.185 | 0 |
| 2024-06-07 | 4.900 | 4.900 | 4.900 | 4.900 | 4.185 | 0 |
| 2024-06-06 | 4.770 | 4.980 | 4.770 | 4.900 | 4.185 | 44,000 |
| 2024-06-05 | 4.750 | 4.750 | 4.750 | 4.750 | 4.057 | 6,000 |
| 2024-06-04 | 4.600 | 4.600 | 4.600 | 4.600 | 3.929 | 0 |
| 2024-06-03 | 4.500 | 4.500 | 4.500 | 4.500 | 3.844 | 0 |
| 2024-05-31 | 4.600 | 4.600 | 4.500 | 4.500 | 3.844 | 18,000 |
| 2024-05-30 | 4.610 | 4.610 | 4.610 | 4.610 | 3.938 | 0 |
| 2024-05-29 | 4.610 | 4.610 | 4.610 | 4.610 | 3.938 | 0 |
| 2024-05-28 | 4.600 | 4.610 | 4.600 | 4.610 | 3.938 | 10,000 |
| 2024-05-27 | 4.710 | 4.710 | 4.650 | 4.650 | 3.972 | 4,000 |
| 2024-05-24 | 4.900 | 4.900 | 4.900 | 4.900 | 4.040 | 0 |
| 2024-05-23 | 4.940 | 4.950 | 4.900 | 4.900 | 4.040 | 100,099 |
| 2024-05-22 | 4.940 | 4.940 | 4.940 | 4.940 | 4.073 | 0 |
| 2024-05-21 | 4.940 | 4.950 | 4.940 | 4.950 | 4.081 | 182,000 |
| 2024-05-20 | 4.860 | 4.980 | 4.860 | 4.950 | 4.081 | 44,000 |
| 2024-05-17 | 4.750 | 4.840 | 4.750 | 4.800 | 3.958 | 66,000 |
| 2024-05-16 | 4.650 | 4.740 | 4.650 | 4.740 | 3.908 | 116,000 |
| 2024-05-14 | 4.650 | 4.650 | 4.650 | 4.650 | 3.834 | 20,000 |
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.