Liu Chong Hing Investment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	7.220	7.220	7.220	7.220	5.648	2,000
2023-02-17	7.260	7.260	7.260	7.260	5.679	0
2023-02-16	7.300	7.300	7.260	7.260	5.679	10,008
2023-02-15	7.290	7.290	7.280	7.280	5.695	14,714
2023-02-14	7.290	7.290	7.290	7.290	5.702	0
2023-02-13	7.290	7.290	7.290	7.290	5.702	660
2023-02-10	7.340	7.350	7.290	7.290	5.702	24,000
2023-02-09	7.350	7.400	7.300	7.400	5.789	10,000
2023-02-08	7.280	7.380	7.280	7.380	5.773	8,000
2023-02-07	7.240	7.400	7.240	7.280	5.695	10,000
2023-02-06	7.400	7.400	7.300	7.320	5.726	8,000
2023-02-03	7.390	7.390	7.390	7.390	5.781	6,000
2023-02-02	7.400	7.400	7.380	7.400	5.789	84,000
2023-02-01	7.320	7.400	7.320	7.400	5.789	32,000
2023-01-31	7.330	7.330	7.330	7.330	5.734	0
2023-01-30	7.520	7.520	7.330	7.330	5.734	52,000
2023-01-27	7.310	7.400	7.310	7.400	5.789	6,000
2023-01-26	7.270	7.400	7.270	7.380	5.773	54,000
2023-01-20	7.260	7.260	7.260	7.260	5.679	0
2023-01-19	7.230	7.250	7.220	7.250	5.671	34,001
2023-01-18	7.250	7.260	7.230	7.260	5.679	62,000
2023-01-17	7.340	7.340	7.340	7.340	5.742	0
2023-01-16	7.340	7.340	7.340	7.340	5.742	0
2023-01-13	7.340	7.340	7.340	7.340	5.742	12,000
2023-01-12	7.230	7.230	7.230	7.230	5.656	0
2023-01-11	7.210	7.230	7.200	7.230	5.656	40,000
2023-01-10	7.250	7.250	7.250	7.250	5.671	4,000
2023-01-09	7.250	7.250	7.230	7.230	5.656	52,134
2023-01-06	7.340	7.350	7.340	7.350	5.749	4,000
2023-01-05	7.350	7.350	7.340	7.340	5.742	2,000
2023-01-04	7.250	7.250	7.250	7.250	5.671	0
2023-01-03	7.250	7.250	7.250	7.250	5.671	0
2022-12-30	7.250	7.250	7.250	7.250	5.671	0
2022-12-29	7.250	7.250	7.250	7.250	5.671	0
2022-12-28	7.270	7.300	7.250	7.250	5.671	18,000
2022-12-23	7.060	7.060	7.060	7.060	5.523	0
2022-12-22	7.070	7.070	7.060	7.060	5.523	8,000
2022-12-21	7.270	7.270	7.270	7.270	5.687	0
2022-12-20	7.270	7.270	7.270	7.270	5.687	0
2022-12-19	7.280	7.280	7.000	7.270	5.687	6,000
2022-12-16	7.250	7.250	7.010	7.060	5.523	20,000
2022-12-15	7.200	7.200	7.200	7.200	5.632	0
2022-12-14	7.210	7.250	7.070	7.200	5.632	46,000
2022-12-13	7.060	7.060	7.060	7.060	5.523	10,000
2022-12-12	7.080	7.080	6.830	7.080	5.538	48,000
2022-12-09	7.000	7.080	6.850	7.080	5.538	94,000
2022-12-08	6.850	6.960	6.850	6.960	5.444	64,000
2022-12-07	6.900	6.950	6.780	6.940	5.429	14,000
2022-12-06	6.900	6.900	6.900	6.900	5.397	0
2022-12-05	6.900	6.960	6.800	6.900	5.397	136,000
2022-12-02	6.900	6.900	6.700	6.700	5.241	92,000
2022-12-01	6.900	6.900	6.900	6.900	5.397	0
2022-11-30	6.890	6.900	6.890	6.900	5.397	60,000
2022-11-29	6.770	6.830	6.770	6.830	5.343	58,000
2022-11-28	6.710	6.710	6.710	6.710	5.249	0
2022-11-25	6.710	6.710	6.710	6.710	5.249	0
2022-11-24	6.710	6.710	6.650	6.710	5.249	4,000
2022-11-23	6.710	6.710	6.710	6.710	5.249	0
2022-11-22	6.710	6.710	6.710	6.710	5.249	0
2022-11-21	6.300	6.740	6.300	6.650	5.202	12,000

← NewerPage 16 of 21 · 1,229 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.