Liu Chong Hing Investment Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	5.450	5.450	5.450	5.450	4.494	0
2023-11-13	5.450	5.450	5.450	5.450	4.494	0
2023-11-10	5.460	5.460	5.460	5.460	4.502	0
2023-11-09	5.460	5.460	5.460	5.460	4.502	0
2023-11-08	5.500	5.500	5.460	5.460	4.502	100,000
2023-11-07	5.490	5.490	5.380	5.380	4.436	24,000
2023-11-06	5.500	5.510	5.500	5.510	4.543	80,000
2023-11-03	5.350	5.500	5.350	5.500	4.535	16,000
2023-11-02	5.350	5.350	5.350	5.350	4.411	0
2023-11-01	5.340	5.340	5.340	5.340	4.403	0
2023-10-31	5.340	5.340	5.340	5.340	4.403	0
2023-10-30	5.340	5.340	5.330	5.340	4.403	14,000
2023-10-27	5.520	5.520	5.520	5.520	4.551	0
2023-10-26	5.510	5.520	5.510	5.520	4.551	26,000
2023-10-25	5.500	5.600	5.500	5.510	4.543	37,000
2023-10-24	5.600	5.600	5.600	5.600	4.617	88
2023-10-20	5.600	5.600	5.600	5.600	4.617	0
2023-10-19	5.620	5.620	5.620	5.620	4.634	0
2023-10-18	5.620	5.620	5.620	5.620	4.634	0
2023-10-17	5.600	5.600	5.600	5.600	4.617	0
2023-10-16	5.600	5.600	5.600	5.600	4.617	1,624
2023-10-13	5.570	5.660	5.570	5.570	4.593	72,000
2023-10-12	5.450	5.450	5.450	5.450	4.494	0
2023-10-11	5.420	5.580	5.420	5.450	4.494	12,000
2023-10-10	5.500	5.500	5.340	5.360	4.419	6,000
2023-10-09	5.500	5.500	5.500	5.500	4.535	0
2023-10-06	5.590	5.590	5.500	5.500	4.535	82,000
2023-10-05	5.480	5.480	5.480	5.480	4.518	34,000
2023-10-04	5.440	5.440	5.440	5.440	4.485	0
2023-10-03	5.420	5.420	5.420	5.420	4.469	188,000
2023-09-29	5.380	5.380	5.380	5.380	4.436	0
2023-09-28	5.310	5.320	5.220	5.300	4.370	312,000
2023-09-27	5.200	5.300	5.200	5.300	4.370	28,000
2023-09-26	5.220	5.310	5.170	5.300	4.370	58,000
2023-09-25	5.500	5.500	5.470	5.500	4.535	24,000
2023-09-22	5.500	5.530	5.500	5.520	4.551	20,000
2023-09-21	5.660	5.660	5.600	5.600	4.617	8,000
2023-09-20	5.650	5.660	5.650	5.660	4.667	6,000
2023-09-19	5.660	5.660	5.660	5.660	4.667	0
2023-09-18	5.660	5.750	5.660	5.660	4.667	100,000
2023-09-15	5.590	5.610	5.590	5.600	4.617	346,882
2023-09-14	5.600	5.600	5.570	5.600	4.617	232,000
2023-09-13	5.510	5.610	5.510	5.600	4.617	114,000
2023-09-12	5.620	5.620	5.600	5.600	4.617	54,000
2023-09-11	5.580	5.580	5.530	5.580	4.601	14,000
2023-09-07	5.650	5.650	5.650	5.650	4.658	0
2023-09-06	5.650	5.650	5.650	5.650	4.658	0
2023-09-05	5.540	5.540	5.540	5.540	4.568	0
2023-09-04	5.510	5.540	5.500	5.540	4.568	8,000
2023-08-31	5.750	5.790	5.590	5.790	4.683	42,000
2023-08-30	5.700	5.700	5.700	5.700	4.610	60,000
2023-08-29	5.690	5.690	5.670	5.670	4.586	10,000
2023-08-28	5.740	5.740	5.560	5.580	4.513	222,420
2023-08-25	5.630	5.640	5.600	5.600	4.530	12,000
2023-08-24	5.560	5.560	5.560	5.560	4.497	18,000
2023-08-23	5.560	5.560	5.560	5.560	4.497	10,000
2023-08-22	5.560	5.600	5.560	5.600	4.530	80,000
2023-08-21	5.690	5.690	5.500	5.600	4.530	34,000
2023-08-18	5.720	5.730	5.710	5.710	4.618	35,263
2023-08-17	5.750	5.790	5.750	5.780	4.675	14,000

← NewerPage 13 of 21 · 1,232 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.