Liu Chong Hing Investment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	7.100	7.100	7.100	7.100	5.413	8,000
2022-08-23	7.100	7.100	7.100	7.100	5.413	2,000
2022-08-22	7.060	7.100	7.060	7.100	5.413	2,000
2022-08-19	7.370	7.370	7.070	7.150	5.451	22,124
2022-08-18	7.250	7.250	7.200	7.200	5.489	108,000
2022-08-17	7.150	7.270	7.150	7.270	5.543	96,000
2022-08-16	7.110	7.110	7.110	7.110	5.421	4,000
2022-08-15	7.060	7.270	7.060	7.110	5.421	176,000
2022-08-12	7.200	7.200	6.900	7.050	5.375	62,000
2022-08-11	7.100	7.260	7.100	7.140	5.444	4,000
2022-08-10	7.040	7.040	7.000	7.040	5.367	4,001
2022-08-09	7.030	7.030	7.030	7.030	5.360	0
2022-08-08	7.010	7.040	6.980	7.000	5.337	18,000
2022-08-05	7.040	7.110	7.040	7.110	5.421	6,069
2022-08-04	7.010	7.030	7.010	7.030	5.360	8,000
2022-08-03	7.010	7.010	6.950	6.950	5.299	20,000
2022-08-02	7.010	7.010	7.000	7.010	5.344	54,000
2022-08-01	7.060	7.060	7.030	7.040	5.367	20,000
2022-07-29	7.140	7.140	7.090	7.090	5.405	50,000
2022-07-28	7.200	7.200	7.130	7.140	5.444	107,053
2022-07-27	7.250	7.250	7.250	7.250	5.527	0
2022-07-26	7.250	7.250	7.250	7.250	5.527	16,000
2022-07-25	7.210	7.210	7.150	7.180	5.474	12,000
2022-07-22	7.230	7.230	7.200	7.220	5.505	31,050
2022-07-21	7.320	7.320	7.300	7.300	5.566	18,000
2022-07-20	7.320	7.320	7.320	7.320	5.581	240
2022-07-19	7.320	7.320	7.320	7.320	5.581	0
2022-07-18	7.320	7.320	7.320	7.320	5.581	10,000
2022-07-15	7.290	7.290	7.290	7.290	5.558	0
2022-07-14	7.320	7.320	7.280	7.290	5.558	26,000
2022-07-13	7.340	7.340	7.320	7.320	5.581	12,000
2022-07-12	7.340	7.340	7.320	7.320	5.581	12,000
2022-07-11	7.320	7.320	7.320	7.320	5.581	16,001
2022-07-08	7.350	7.360	7.350	7.360	5.611	34,000
2022-07-07	7.390	7.390	7.390	7.390	5.634	0
2022-07-06	7.320	7.390	7.320	7.390	5.634	28,000
2022-07-05	7.320	7.350	7.320	7.340	5.596	14,000
2022-07-04	7.360	7.360	7.310	7.320	5.581	15,816
2022-06-30	7.380	7.380	7.380	7.380	5.627	10,000
2022-06-29	7.420	7.420	7.420	7.420	5.657	2,000
2022-06-28	7.420	7.420	7.420	7.420	5.657	16,000
2022-06-27	7.400	7.420	7.380	7.420	5.657	58,000
2022-06-24	7.370	7.380	7.370	7.380	5.627	18,000
2022-06-23	7.350	7.380	7.350	7.380	5.627	40,000
2022-06-22	7.350	7.350	7.300	7.300	5.566	116,067
2022-06-21	7.350	7.350	7.350	7.350	5.604	4,000
2022-06-20	7.350	7.370	7.350	7.350	5.604	116,490
2022-06-17	7.360	7.370	7.300	7.350	5.604	126,000
2022-06-16	7.400	7.400	7.370	7.370	5.619	22,000
2022-06-15	7.380	7.380	7.360	7.360	5.611	190,000
2022-06-14	7.380	7.380	7.380	7.380	5.627	0
2022-06-13	7.400	7.400	7.400	7.400	5.642	0
2022-06-10	7.400	7.400	7.400	7.400	5.642	128,000
2022-06-09	7.340	7.340	7.340	7.340	5.596	0
2022-06-08	7.300	7.340	7.290	7.340	5.596	58,000
2022-06-07	7.400	7.430	7.260	7.270	5.543	10,000
2022-06-06	7.300	7.300	7.300	7.300	5.566	0
2022-06-02	7.300	7.300	7.300	7.300	5.566	0
2022-06-01	7.300	7.300	7.300	7.300	5.566	24,000
2022-05-31	7.300	7.300	7.300	7.300	5.566	0

← NewerPage 18 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.