Liu Chong Hing Investment Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-30 | 7.300 | 7.300 | 7.300 | 7.300 | 5.566 | 32,000 |
| 2022-05-27 | 7.160 | 7.370 | 7.160 | 7.370 | 5.619 | 6,000 |
| 2022-05-26 | 7.120 | 7.120 | 7.120 | 7.120 | 5.428 | 2,000 |
| 2022-05-25 | 7.120 | 7.120 | 7.120 | 7.120 | 5.428 | 4,000 |
| 2022-05-24 | 7.100 | 7.120 | 7.100 | 7.120 | 5.428 | 30,273 |
| 2022-05-23 | 7.340 | 7.350 | 7.090 | 7.100 | 5.413 | 182,000 |
| 2022-05-20 | 7.420 | 7.460 | 7.350 | 7.450 | 5.466 | 32,000 |
| 2022-05-19 | 7.450 | 7.450 | 7.360 | 7.400 | 5.430 | 52,000 |
| 2022-05-18 | 7.420 | 7.500 | 7.310 | 7.330 | 5.378 | 94,000 |
| 2022-05-17 | 7.410 | 7.410 | 7.410 | 7.410 | 5.437 | 2,000 |
| 2022-05-16 | 7.410 | 7.450 | 7.300 | 7.350 | 5.393 | 40,000 |
| 2022-05-13 | 7.390 | 7.450 | 7.390 | 7.450 | 5.466 | 24,000 |
| 2022-05-12 | 7.310 | 7.310 | 7.310 | 7.310 | 5.364 | 12,000 |
| 2022-05-11 | 7.350 | 7.350 | 7.350 | 7.350 | 5.393 | 6,000 |
| 2022-05-10 | 7.440 | 7.500 | 7.260 | 7.280 | 5.342 | 66,026 |
| 2022-05-06 | 7.360 | 7.360 | 7.300 | 7.360 | 5.400 | 60,000 |
| 2022-05-05 | 7.460 | 7.500 | 7.400 | 7.400 | 5.430 | 28,000 |
| 2022-05-04 | 7.510 | 7.600 | 7.380 | 7.400 | 5.430 | 90,000 |
| 2022-05-03 | 7.460 | 7.460 | 7.440 | 7.440 | 5.459 | 52,000 |
| 2022-04-29 | 7.400 | 7.520 | 7.400 | 7.460 | 5.474 | 16,000 |
| 2022-04-28 | 7.400 | 7.400 | 7.400 | 7.400 | 5.430 | 0 |
| 2022-04-27 | 7.340 | 7.430 | 7.340 | 7.340 | 5.386 | 56,000 |
| 2022-04-26 | 7.380 | 7.380 | 7.330 | 7.330 | 5.378 | 98,067 |
| 2022-04-25 | 7.380 | 7.450 | 7.380 | 7.450 | 5.466 | 8,000 |
| 2022-04-22 | 7.430 | 7.450 | 7.430 | 7.450 | 5.466 | 38,000 |
| 2022-04-21 | 7.400 | 7.450 | 7.360 | 7.370 | 5.408 | 34,000 |
| 2022-04-20 | 7.500 | 7.500 | 7.400 | 7.400 | 5.430 | 26,000 |
| 2022-04-19 | 7.360 | 7.520 | 7.360 | 7.520 | 5.518 | 30,000 |
| 2022-04-14 | 7.480 | 7.500 | 7.360 | 7.480 | 5.488 | 128,000 |
| 2022-04-13 | 7.380 | 7.380 | 7.380 | 7.380 | 5.415 | 0 |
| 2022-04-12 | 7.380 | 7.380 | 7.300 | 7.380 | 5.415 | 16,000 |
| 2022-04-11 | 7.480 | 7.480 | 7.350 | 7.350 | 5.393 | 20,000 |
| 2022-04-08 | 7.480 | 7.480 | 7.480 | 7.480 | 5.488 | 4,000 |
| 2022-04-07 | 7.400 | 7.400 | 7.400 | 7.400 | 5.430 | 0 |
| 2022-04-06 | 7.400 | 7.400 | 7.400 | 7.400 | 5.430 | 44,000 |
| 2022-04-04 | 7.360 | 7.450 | 7.360 | 7.450 | 5.466 | 24,000 |
| 2022-04-01 | 7.390 | 7.400 | 7.300 | 7.400 | 5.430 | 20,000 |
| 2022-03-31 | 7.320 | 7.380 | 7.320 | 7.380 | 5.415 | 28,010 |
| 2022-03-30 | 7.320 | 7.320 | 7.320 | 7.320 | 5.371 | 0 |
| 2022-03-29 | 7.320 | 7.320 | 7.320 | 7.320 | 5.371 | 4,000 |
| 2022-03-28 | 7.320 | 7.320 | 7.320 | 7.320 | 5.371 | 12,000 |
| 2022-03-25 | 7.280 | 7.320 | 7.270 | 7.320 | 5.371 | 38,000 |
| 2022-03-24 | 7.400 | 7.400 | 7.280 | 7.300 | 5.356 | 22,000 |
| 2022-03-23 | 7.260 | 7.400 | 7.260 | 7.400 | 5.430 | 30,000 |
| 2022-03-22 | 7.300 | 7.400 | 7.180 | 7.400 | 5.430 | 116,000 |
| 2022-03-21 | 7.290 | 7.290 | 7.280 | 7.280 | 5.342 | 16,066 |
| 2022-03-18 | 7.280 | 7.280 | 7.280 | 7.280 | 5.342 | 0 |
| 2022-03-17 | 7.210 | 7.240 | 7.200 | 7.240 | 5.312 | 88,000 |
| 2022-03-16 | 7.100 | 7.170 | 7.030 | 7.150 | 5.246 | 56,000 |
| 2022-03-15 | 7.300 | 7.350 | 7.020 | 7.020 | 5.151 | 62,000 |
| 2022-03-14 | 7.420 | 7.420 | 7.360 | 7.360 | 5.400 | 110,000 |
| 2022-03-11 | 7.370 | 7.400 | 7.370 | 7.400 | 5.430 | 2,000 |
| 2022-03-10 | 7.650 | 7.660 | 7.360 | 7.520 | 5.518 | 64,000 |
| 2022-03-09 | 7.630 | 7.630 | 7.630 | 7.630 | 5.599 | 0 |
| 2022-03-08 | 7.420 | 7.760 | 7.420 | 7.670 | 5.628 | 6,000 |
| 2022-03-07 | 7.490 | 7.500 | 7.410 | 7.410 | 5.437 | 70,332 |
| 2022-03-04 | 7.530 | 7.530 | 7.490 | 7.500 | 5.503 | 28,023 |
| 2022-03-03 | 7.570 | 7.570 | 7.570 | 7.570 | 5.554 | 40,000 |
| 2022-03-02 | 7.630 | 7.630 | 7.550 | 7.550 | 5.540 | 16,000 |
| 2022-03-01 | 7.630 | 7.700 | 7.620 | 7.630 | 5.599 | 74,020 |
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.