Liu Chong Hing Investment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	6.740	6.740	6.700	6.730	5.264	162,000
2022-11-17	6.760	6.810	6.750	6.810	5.327	14,000
2022-11-16	6.830	6.830	6.830	6.830	5.343	0
2022-11-15	6.710	6.830	6.710	6.830	5.343	38,000
2022-11-14	6.920	6.920	6.660	6.900	5.397	114,000
2022-11-11	6.890	6.900	6.890	6.900	5.397	272,000
2022-11-10	6.890	6.890	6.890	6.890	5.390	0
2022-11-09	6.860	6.890	6.800	6.890	5.390	8,000
2022-11-08	6.750	6.750	6.660	6.660	5.210	4,000
2022-11-07	6.720	7.010	6.720	6.800	5.319	322,141
2022-11-04	6.800	6.870	6.800	6.800	5.319	58,000
2022-11-03	6.680	6.700	6.590	6.700	5.241	20,000
2022-11-02	6.800	6.800	6.800	6.800	5.319	0
2022-11-01	6.850	6.900	6.800	6.800	5.319	136,000
2022-10-31	6.650	6.650	6.650	6.650	5.202	0
2022-10-28	7.000	7.000	6.650	6.650	5.202	20,000
2022-10-27	6.900	6.980	6.900	6.920	5.413	63,079
2022-10-26	6.740	6.750	6.740	6.750	5.280	56,400
2022-10-25	6.830	6.830	6.610	6.710	5.249	138,000
2022-10-24	6.890	6.890	6.660	6.800	5.319	154,000
2022-10-21	6.800	6.900	6.800	6.800	5.319	126,000
2022-10-20	6.800	6.800	6.800	6.800	5.319	26,000
2022-10-19	6.800	6.800	6.800	6.800	5.319	14,000
2022-10-18	6.750	6.750	6.750	6.750	5.280	0
2022-10-17	6.750	6.750	6.750	6.750	5.280	0
2022-10-14	6.750	6.750	6.750	6.750	5.280	0
2022-10-13	6.800	6.800	6.750	6.750	5.280	216,000
2022-10-12	6.750	6.870	6.660	6.750	5.280	84,000
2022-10-11	6.790	6.790	6.600	6.600	5.163	4,000
2022-10-10	6.880	6.890	6.880	6.880	5.382	282,000
2022-10-07	6.770	6.770	6.770	6.770	5.296	0
2022-10-06	6.770	6.770	6.770	6.770	5.296	192,000
2022-10-05	6.690	6.800	6.690	6.770	5.296	126,000
2022-10-03	6.690	6.690	6.410	6.410	5.014	12,000
2022-09-30	6.790	6.790	6.500	6.700	5.241	24,000
2022-09-29	6.650	6.850	6.650	6.840	5.350	140,000
2022-09-28	6.730	6.730	6.490	6.500	5.085	112,000
2022-09-27	6.850	6.850	6.730	6.730	5.264	44,000
2022-09-26	6.910	7.000	6.900	6.900	5.397	139,340
2022-09-23	7.000	7.000	6.910	6.920	5.413	124,000
2022-09-22	6.930	7.000	6.930	7.000	5.476	168,000
2022-09-21	7.000	7.000	6.960	6.960	5.444	200,000
2022-09-20	6.980	6.980	6.950	6.950	5.437	16,400
2022-09-19	6.970	6.970	6.970	6.970	5.452	0
2022-09-16	6.950	6.950	6.950	6.950	5.437	6,000
2022-09-15	6.980	6.980	6.950	6.950	5.437	8,000
2022-09-14	6.980	6.980	6.980	6.980	5.460	0
2022-09-13	7.000	7.000	6.980	6.980	5.460	84,000
2022-09-09	7.050	7.050	7.000	7.000	5.476	22,000
2022-09-08	6.960	6.960	6.960	6.960	5.444	0
2022-09-07	6.960	6.960	6.960	6.960	5.444	10,000
2022-09-06	7.000	7.000	6.950	6.960	5.444	8,000
2022-09-05	7.000	7.020	7.000	7.000	5.476	40,000
2022-09-02	7.100	7.100	7.050	7.100	5.413	42,000
2022-09-01	7.100	7.100	7.100	7.100	5.413	0
2022-08-31	7.020	7.100	7.020	7.100	5.413	54,000
2022-08-30	7.040	7.040	7.040	7.040	5.367	2,000
2022-08-29	7.010	7.110	7.010	7.030	5.360	52,000
2022-08-26	7.020	7.100	7.020	7.100	5.413	8,000
2022-08-25	7.070	7.070	7.070	7.070	5.390	2,000

← NewerPage 17 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.