Liu Chong Hing Investment Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-09 | 5.000 | 5.000 | 5.000 | 5.000 | 4.123 | 4,000 |
| 2024-02-08 | 5.000 | 5.100 | 5.000 | 5.080 | 4.189 | 228,000 |
| 2024-02-07 | 5.170 | 5.170 | 5.170 | 5.170 | 4.263 | 20,000 |
| 2024-02-06 | 5.090 | 5.130 | 5.090 | 5.130 | 4.230 | 18,000 |
| 2024-02-05 | 5.070 | 5.090 | 5.070 | 5.090 | 4.197 | 138,000 |
| 2024-02-02 | 5.090 | 5.090 | 5.080 | 5.080 | 4.189 | 4,000 |
| 2024-02-01 | 5.010 | 5.010 | 5.000 | 5.000 | 4.123 | 26,000 |
| 2024-01-31 | 5.030 | 5.030 | 5.030 | 5.030 | 4.147 | 4,000 |
| 2024-01-30 | 5.120 | 5.120 | 5.120 | 5.120 | 4.221 | 0 |
| 2024-01-29 | 5.130 | 5.130 | 5.130 | 5.130 | 4.230 | 0 |
| 2024-01-26 | 5.120 | 5.130 | 5.120 | 5.130 | 4.230 | 6,000 |
| 2024-01-25 | 5.090 | 5.090 | 5.090 | 5.090 | 4.197 | 0 |
| 2024-01-24 | 5.060 | 5.090 | 5.060 | 5.090 | 4.197 | 8,000 |
| 2024-01-23 | 5.030 | 5.100 | 5.010 | 5.050 | 4.164 | 68,000 |
| 2024-01-22 | 5.130 | 5.130 | 5.110 | 5.110 | 4.213 | 18,094 |
| 2024-01-19 | 5.180 | 5.190 | 5.180 | 5.190 | 4.279 | 40,000 |
| 2024-01-18 | 5.150 | 5.150 | 5.150 | 5.150 | 4.246 | 15,000 |
| 2024-01-17 | 5.160 | 5.160 | 5.140 | 5.140 | 4.238 | 20,000 |
| 2024-01-16 | 5.290 | 5.290 | 5.290 | 5.290 | 4.362 | 0 |
| 2024-01-15 | 5.290 | 5.290 | 5.290 | 5.290 | 4.362 | 22,000 |
| 2024-01-12 | 5.310 | 5.310 | 5.310 | 5.310 | 4.378 | 102,000 |
| 2024-01-11 | 5.320 | 5.320 | 5.320 | 5.320 | 4.386 | 8,000 |
| 2024-01-10 | 5.400 | 5.400 | 5.400 | 5.400 | 4.452 | 0 |
| 2024-01-09 | 5.400 | 5.400 | 5.400 | 5.400 | 4.452 | 0 |
| 2024-01-08 | 5.400 | 5.400 | 5.400 | 5.400 | 4.452 | 0 |
| 2024-01-05 | 5.330 | 5.400 | 5.330 | 5.400 | 4.452 | 34,400 |
| 2024-01-04 | 5.380 | 5.440 | 5.380 | 5.440 | 4.485 | 128,000 |
| 2024-01-03 | 5.450 | 5.450 | 5.450 | 5.450 | 4.494 | 0 |
| 2024-01-02 | 5.400 | 5.450 | 5.400 | 5.450 | 4.494 | 28,000 |
| 2023-12-29 | 5.310 | 5.400 | 5.300 | 5.400 | 4.452 | 22,000 |
| 2023-12-28 | 5.310 | 5.330 | 5.300 | 5.330 | 4.395 | 12,000 |
| 2023-12-27 | 5.420 | 5.420 | 5.420 | 5.420 | 4.469 | 0 |
| 2023-12-22 | 5.420 | 5.480 | 5.420 | 5.420 | 4.469 | 94,000 |
| 2023-12-21 | 5.420 | 5.420 | 5.400 | 5.400 | 4.452 | 136,089 |
| 2023-12-20 | 5.400 | 5.400 | 5.400 | 5.400 | 4.452 | 0 |
| 2023-12-19 | 5.380 | 5.400 | 5.380 | 5.400 | 4.452 | 72,000 |
| 2023-12-18 | 5.400 | 5.400 | 5.400 | 5.400 | 4.452 | 108,000 |
| 2023-12-15 | 5.400 | 5.400 | 5.400 | 5.400 | 4.452 | 0 |
| 2023-12-14 | 5.400 | 5.400 | 5.400 | 5.400 | 4.452 | 0 |
| 2023-12-13 | 5.400 | 5.400 | 5.400 | 5.400 | 4.452 | 20,000 |
| 2023-12-12 | 5.400 | 5.400 | 5.400 | 5.400 | 4.452 | 0 |
| 2023-12-11 | 5.400 | 5.400 | 5.400 | 5.400 | 4.452 | 12,000 |
| 2023-12-08 | 5.400 | 5.400 | 5.400 | 5.400 | 4.452 | 0 |
| 2023-12-07 | 5.400 | 5.400 | 5.400 | 5.400 | 4.452 | 6,000 |
| 2023-12-06 | 5.390 | 5.400 | 5.390 | 5.400 | 4.452 | 126,000 |
| 2023-12-05 | 5.340 | 5.340 | 5.340 | 5.340 | 4.403 | 0 |
| 2023-12-04 | 5.320 | 5.340 | 5.320 | 5.340 | 4.403 | 28,000 |
| 2023-12-01 | 5.270 | 5.350 | 5.250 | 5.340 | 4.403 | 38,000 |
| 2023-11-30 | 5.370 | 5.370 | 5.260 | 5.270 | 4.345 | 66,000 |
| 2023-11-29 | 5.380 | 5.450 | 5.370 | 5.390 | 4.444 | 168,000 |
| 2023-11-28 | 5.280 | 5.280 | 5.280 | 5.280 | 4.353 | 0 |
| 2023-11-27 | 5.360 | 5.360 | 5.280 | 5.280 | 4.353 | 16,000 |
| 2023-11-24 | 5.380 | 5.380 | 5.380 | 5.380 | 4.436 | 12,000 |
| 2023-11-23 | 5.380 | 5.380 | 5.380 | 5.380 | 4.436 | 0 |
| 2023-11-22 | 5.390 | 5.390 | 5.380 | 5.380 | 4.436 | 20,000 |
| 2023-11-21 | 5.420 | 5.420 | 5.420 | 5.420 | 4.469 | 89 |
| 2023-11-20 | 5.420 | 5.420 | 5.420 | 5.420 | 4.469 | 0 |
| 2023-11-17 | 5.420 | 5.420 | 5.420 | 5.420 | 4.469 | 0 |
| 2023-11-16 | 5.540 | 5.550 | 5.360 | 5.420 | 4.469 | 20,000 |
| 2023-11-15 | 5.450 | 5.460 | 5.450 | 5.460 | 4.502 | 30,000 |
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.