Liu Chong Hing Investment Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 4.650 | 4.650 | 4.620 | 4.650 | 3.834 | 22,000 |
| 2024-05-10 | 4.650 | 4.690 | 4.650 | 4.690 | 3.867 | 40,000 |
| 2024-05-09 | 4.650 | 4.650 | 4.650 | 4.650 | 3.834 | 110,000 |
| 2024-05-08 | 4.600 | 4.610 | 4.590 | 4.600 | 3.793 | 272,000 |
| 2024-05-07 | 4.640 | 4.640 | 4.520 | 4.590 | 3.784 | 16,000 |
| 2024-05-06 | 4.620 | 4.620 | 4.570 | 4.590 | 3.784 | 18,000 |
| 2024-05-03 | 4.520 | 4.730 | 4.510 | 4.710 | 3.883 | 60,000 |
| 2024-05-02 | 4.650 | 4.650 | 4.650 | 4.650 | 3.834 | 4,000 |
| 2024-04-30 | 4.600 | 4.630 | 4.600 | 4.630 | 3.817 | 10,000 |
| 2024-04-29 | 4.620 | 4.620 | 4.620 | 4.620 | 3.809 | 2,000 |
| 2024-04-26 | 4.600 | 4.600 | 4.570 | 4.570 | 3.768 | 182,000 |
| 2024-04-25 | 4.600 | 4.600 | 4.580 | 4.580 | 3.776 | 24,400 |
| 2024-04-24 | 4.550 | 4.550 | 4.550 | 4.550 | 3.752 | 90,000 |
| 2024-04-23 | 4.500 | 4.550 | 4.500 | 4.500 | 3.710 | 126,104 |
| 2024-04-22 | 4.500 | 4.500 | 4.500 | 4.500 | 3.710 | 0 |
| 2024-04-19 | 4.500 | 4.550 | 4.500 | 4.500 | 3.710 | 142,000 |
| 2024-04-18 | 4.500 | 4.500 | 4.500 | 4.500 | 3.710 | 0 |
| 2024-04-17 | 4.500 | 4.500 | 4.500 | 4.500 | 3.710 | 30,000 |
| 2024-04-16 | 4.520 | 4.520 | 4.510 | 4.510 | 3.719 | 40,000 |
| 2024-04-15 | 4.560 | 4.560 | 4.560 | 4.560 | 3.760 | 6,000 |
| 2024-04-12 | 4.490 | 4.520 | 4.480 | 4.520 | 3.727 | 26,640 |
| 2024-04-11 | 4.780 | 4.780 | 4.780 | 4.780 | 3.941 | 0 |
| 2024-04-10 | 4.770 | 4.780 | 4.770 | 4.780 | 3.941 | 152,960 |
| 2024-04-09 | 4.780 | 4.780 | 4.780 | 4.780 | 3.941 | 0 |
| 2024-04-08 | 4.780 | 4.780 | 4.780 | 4.780 | 3.941 | 0 |
| 2024-04-05 | 4.780 | 4.780 | 4.780 | 4.780 | 3.941 | 0 |
| 2024-04-03 | 4.790 | 4.790 | 4.780 | 4.780 | 3.941 | 4,000 |
| 2024-04-02 | 4.790 | 4.790 | 4.790 | 4.790 | 3.949 | 0 |
| 2024-03-28 | 4.800 | 4.820 | 4.800 | 4.820 | 3.974 | 32,000 |
| 2024-03-27 | 4.800 | 4.820 | 4.800 | 4.800 | 3.958 | 48,000 |
| 2024-03-26 | 4.800 | 4.820 | 4.800 | 4.800 | 3.958 | 12,000 |
| 2024-03-25 | 4.690 | 4.700 | 4.690 | 4.700 | 3.875 | 18,000 |
| 2024-03-22 | 4.640 | 4.680 | 4.640 | 4.650 | 3.834 | 92,000 |
| 2024-03-21 | 4.600 | 4.600 | 4.580 | 4.600 | 3.793 | 90,107 |
| 2024-03-20 | 4.640 | 4.640 | 4.580 | 4.610 | 3.801 | 38,000 |
| 2024-03-19 | 4.750 | 4.750 | 4.650 | 4.650 | 3.834 | 42,000 |
| 2024-03-18 | 4.750 | 4.750 | 4.750 | 4.750 | 3.916 | 0 |
| 2024-03-15 | 4.840 | 4.850 | 4.750 | 4.750 | 3.916 | 96,000 |
| 2024-03-14 | 4.760 | 4.760 | 4.760 | 4.760 | 3.925 | 0 |
| 2024-03-13 | 4.750 | 4.760 | 4.750 | 4.760 | 3.925 | 14,000 |
| 2024-03-12 | 4.760 | 4.760 | 4.750 | 4.760 | 3.925 | 14,000 |
| 2024-03-11 | 4.810 | 4.840 | 4.690 | 4.840 | 3.991 | 380,000 |
| 2024-03-08 | 4.850 | 4.850 | 4.850 | 4.850 | 3.999 | 0 |
| 2024-03-07 | 4.850 | 4.850 | 4.850 | 4.850 | 3.999 | 0 |
| 2024-03-06 | 4.870 | 4.870 | 4.850 | 4.850 | 3.999 | 100,000 |
| 2024-03-05 | 4.880 | 4.880 | 4.870 | 4.870 | 4.015 | 16,000 |
| 2024-03-04 | 4.870 | 4.870 | 4.820 | 4.870 | 4.015 | 34,000 |
| 2024-03-01 | 4.980 | 4.980 | 4.870 | 4.870 | 4.015 | 16,000 |
| 2024-02-29 | 4.980 | 4.980 | 4.980 | 4.980 | 4.106 | 0 |
| 2024-02-28 | 4.910 | 4.980 | 4.910 | 4.980 | 4.106 | 8,000 |
| 2024-02-27 | 4.940 | 4.990 | 4.940 | 4.990 | 4.114 | 10,000 |
| 2024-02-26 | 4.910 | 4.910 | 4.910 | 4.910 | 4.048 | 16,000 |
| 2024-02-23 | 4.950 | 5.000 | 4.950 | 4.980 | 4.106 | 64,098 |
| 2024-02-22 | 5.040 | 5.040 | 5.040 | 5.040 | 4.156 | 0 |
| 2024-02-21 | 5.020 | 5.040 | 5.020 | 5.040 | 4.156 | 39,320 |
| 2024-02-20 | 5.000 | 5.000 | 5.000 | 5.000 | 4.123 | 8,000 |
| 2024-02-19 | 5.050 | 5.050 | 5.050 | 5.050 | 4.164 | 0 |
| 2024-02-16 | 5.040 | 5.050 | 5.040 | 5.050 | 4.164 | 8,000 |
| 2024-02-15 | 4.940 | 5.050 | 4.940 | 5.010 | 4.131 | 28,000 |
| 2024-02-14 | 5.110 | 5.110 | 5.000 | 5.060 | 4.172 | 78,000 |
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.