Liu Chong Hing Investment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	5.800	5.800	5.790	5.790	4.683	14,000
2023-08-15	5.840	5.840	5.840	5.840	4.724	8,000
2023-08-14	5.970	5.970	5.790	5.840	4.724	166,000
2023-08-11	5.980	5.980	5.980	5.980	4.837	38,000
2023-08-10	6.000	6.000	6.000	6.000	4.853	0
2023-08-09	6.000	6.000	6.000	6.000	4.853	2,000
2023-08-08	5.850	5.850	5.850	5.850	4.732	0
2023-08-07	6.000	6.000	5.820	5.850	4.732	66,000
2023-08-04	5.880	5.880	5.880	5.880	4.756	6,000
2023-08-03	5.900	5.900	5.900	5.900	4.772	6,000
2023-08-02	6.000	6.000	6.000	6.000	4.853	0
2023-08-01	6.170	6.170	6.170	6.170	4.991	0
2023-07-31	6.170	6.170	6.170	6.170	4.991	0
2023-07-28	6.000	6.170	6.000	6.170	4.991	48,000
2023-07-27	6.000	6.000	5.980	6.000	4.853	4,000
2023-07-26	6.050	6.100	5.920	5.950	4.813	12,000
2023-07-25	6.000	6.000	6.000	6.000	4.853	0
2023-07-24	6.000	6.000	6.000	6.000	4.853	0
2023-07-21	6.000	6.000	6.000	6.000	4.853	4,000
2023-07-20	6.000	6.000	6.000	6.000	4.853	22,000
2023-07-19	6.020	6.020	5.900	6.000	4.853	6,000
2023-07-18	6.050	6.050	6.050	6.050	4.893	0
2023-07-14	6.120	6.120	6.040	6.050	4.893	10,000
2023-07-13	6.190	6.200	6.190	6.200	5.015	104,000
2023-07-12	6.120	6.120	6.120	6.120	4.950	6,000
2023-07-11	6.030	6.030	6.030	6.030	4.877	0
2023-07-10	6.080	6.080	5.840	6.050	4.893	72,000
2023-07-07	5.840	5.930	5.840	5.880	4.756	22,166
2023-07-06	6.140	6.200	5.940	6.200	5.015	18,000
2023-07-05	6.000	6.000	6.000	6.000	4.853	0
2023-07-04	6.000	6.000	6.000	6.000	4.853	0
2023-07-03	6.000	6.000	6.000	6.000	4.853	0
2023-06-30	6.000	6.000	6.000	6.000	4.853	0
2023-06-29	6.000	6.000	6.000	6.000	4.853	10,000
2023-06-28	5.990	6.050	5.990	6.000	4.853	24,000
2023-06-27	5.930	5.950	5.900	5.950	4.813	172,000
2023-06-26	5.890	5.900	5.700	5.890	4.764	42,400
2023-06-23	5.890	5.890	5.890	5.890	4.764	146,000
2023-06-21	5.880	5.890	5.880	5.890	4.764	116,000
2023-06-20	5.830	5.840	5.830	5.840	4.724	10,000
2023-06-19	5.880	5.880	5.880	5.880	4.756	0
2023-06-16	5.880	5.880	5.880	5.880	4.756	0
2023-06-15	5.880	5.880	5.880	5.880	4.756	0
2023-06-14	5.880	5.880	5.880	5.880	4.756	36,000
2023-06-13	5.880	5.880	5.880	5.880	4.756	4,000
2023-06-12	5.960	5.960	5.830	5.870	4.748	10,000
2023-06-09	5.970	5.970	5.960	5.960	4.821	12,000
2023-06-08	5.960	5.990	5.960	5.970	4.829	68,000
2023-06-07	5.900	5.940	5.900	5.940	4.805	14,000
2023-06-06	5.900	5.910	5.900	5.910	4.780	8,000
2023-06-05	6.000	6.000	5.940	5.940	4.805	62,000
2023-06-02	5.830	5.900	5.830	5.900	4.772	60,000
2023-06-01	5.840	5.840	5.820	5.820	4.707	32,000
2023-05-31	5.870	5.870	5.830	5.830	4.716	70,000
2023-05-30	6.000	6.000	5.860	5.870	4.748	212,000
2023-05-29	6.190	6.190	6.080	6.080	4.756	110,000
2023-05-25	6.120	6.130	6.100	6.100	4.772	32,000
2023-05-24	6.130	6.130	6.130	6.130	4.795	30,000
2023-05-23	6.180	6.180	6.120	6.160	4.819	10,000
2023-05-22	6.010	6.210	6.000	6.110	4.779	36,740

← NewerPage 14 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.