Liu Chong Hing Investment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	6.220	6.230	6.220	6.230	4.873	8,000
2023-05-18	6.280	6.280	6.280	6.280	4.912	0
2023-05-17	6.300	6.300	6.280	6.280	4.912	10,000
2023-05-16	6.310	6.350	6.300	6.300	4.928	12,000
2023-05-15	6.310	6.310	6.310	6.310	4.936	0
2023-05-12	6.310	6.310	6.310	6.310	4.936	0
2023-05-11	6.310	6.310	6.310	6.310	4.936	0
2023-05-10	6.310	6.310	6.310	6.310	4.936	50,000
2023-05-09	6.390	6.390	6.280	6.310	4.936	10,000
2023-05-08	6.400	6.410	6.390	6.390	4.998	10,014
2023-05-05	6.410	6.410	6.380	6.410	5.014	10,000
2023-05-04	6.410	6.410	6.370	6.380	4.991	136,000
2023-05-03	6.500	6.500	6.380	6.490	5.077	52,000
2023-05-02	6.400	6.450	6.380	6.450	5.045	94,000
2023-04-28	6.400	6.400	6.380	6.380	4.991	70,000
2023-04-27	6.310	6.310	6.310	6.310	4.936	0
2023-04-26	6.330	6.330	6.290	6.310	4.936	56,000
2023-04-25	6.400	6.400	6.230	6.330	4.952	84,000
2023-04-24	6.290	6.400	6.280	6.400	5.006	18,000
2023-04-21	6.470	6.470	6.320	6.320	4.944	76,000
2023-04-20	6.420	6.420	6.380	6.400	5.006	34,000
2023-04-19	6.400	6.550	6.400	6.430	5.030	98,667
2023-04-18	6.520	6.520	6.520	6.520	5.100	8,000
2023-04-17	6.570	6.570	6.500	6.520	5.100	26,000
2023-04-14	6.550	6.600	6.550	6.600	5.163	46,000
2023-04-13	6.530	6.550	6.450	6.510	5.092	32,000
2023-04-12	6.550	6.550	6.470	6.510	5.092	34,029
2023-04-11	6.500	6.550	6.430	6.510	5.092	58,000
2023-04-06	6.500	6.500	6.460	6.470	5.061	36,000
2023-04-04	6.500	6.500	6.500	6.500	5.085	14,000
2023-04-03	6.520	6.520	6.520	6.520	5.100	0
2023-03-31	6.500	6.520	6.490	6.520	5.100	24,000
2023-03-30	6.500	6.510	6.460	6.510	5.092	24,000
2023-03-29	6.500	6.500	6.500	6.500	5.085	20,000
2023-03-28	6.500	6.500	6.500	6.500	5.085	8,000
2023-03-27	6.490	6.490	6.490	6.490	5.077	20,000
2023-03-24	6.500	6.500	6.500	6.500	5.085	4,000
2023-03-23	6.540	6.550	6.520	6.550	5.124	30,000
2023-03-22	6.500	6.520	6.420	6.520	5.100	54,580
2023-03-21	6.590	6.590	6.500	6.500	5.085	84,000
2023-03-20	6.790	6.790	6.510	6.600	5.163	102,000
2023-03-17	6.780	6.900	6.720	6.900	5.397	70,000
2023-03-16	6.920	6.920	6.920	6.920	5.413	0
2023-03-15	6.920	6.920	6.920	6.920	5.413	0
2023-03-14	6.920	6.920	6.920	6.920	5.413	0
2023-03-13	6.920	6.920	6.920	6.920	5.413	4,000
2023-03-10	6.900	6.910	6.900	6.910	5.405	40,000
2023-03-09	7.030	7.030	7.000	7.000	5.476	50,000
2023-03-08	7.150	7.150	7.140	7.140	5.585	34,000
2023-03-07	7.190	7.190	7.130	7.190	5.624	21,220
2023-03-06	7.190	7.190	7.190	7.190	5.624	0
2023-03-03	7.290	7.300	7.190	7.190	5.624	40,000
2023-03-02	7.180	7.180	7.120	7.120	5.570	14,000
2023-03-01	7.150	7.250	7.150	7.200	5.632	96,000
2023-02-28	7.160	7.170	7.160	7.170	5.609	8,000
2023-02-27	7.160	7.270	7.160	7.170	5.609	48,000
2023-02-24	7.210	7.210	7.210	7.210	5.640	6,000
2023-02-23	7.220	7.220	7.210	7.210	5.640	4,000
2023-02-22	7.220	7.220	7.220	7.220	5.648	0
2023-02-21	7.220	7.220	7.220	7.220	5.648	3,038

← NewerPage 15 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.