Liu Chong Hing Investment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	7.690	7.690	7.690	7.690	5.643	12,000
2022-02-25	7.610	7.700	7.610	7.690	5.643	54,000
2022-02-24	7.710	7.710	7.710	7.710	5.657	10,000
2022-02-23	7.800	7.800	7.800	7.800	5.723	0
2022-02-22	7.800	7.800	7.800	7.800	5.723	10,000
2022-02-21	7.760	7.780	7.760	7.780	5.709	26,000
2022-02-18	7.770	7.770	7.770	7.770	5.701	2,000
2022-02-17	7.800	7.800	7.780	7.780	5.709	52,000
2022-02-16	7.810	7.810	7.800	7.800	5.723	16,000
2022-02-15	7.840	7.860	7.810	7.810	5.731	74,000
2022-02-14	7.860	7.860	7.860	7.860	5.767	0
2022-02-11	7.860	7.900	7.860	7.860	5.767	8,000
2022-02-10	7.940	7.940	7.880	7.880	5.782	22,313
2022-02-09	7.900	7.900	7.850	7.890	5.789	22,000
2022-02-08	7.850	7.900	7.850	7.900	5.797	30,000
2022-02-07	7.850	7.930	7.850	7.850	5.760	26,000
2022-02-04	7.850	7.850	7.850	7.850	5.760	0
2022-01-31	7.850	7.850	7.850	7.850	5.760	10,000
2022-01-28	7.880	7.880	7.770	7.800	5.723	72,000
2022-01-27	7.850	7.870	7.750	7.800	5.723	123,333
2022-01-26	7.780	7.890	7.770	7.880	5.782	38,000
2022-01-25	7.820	7.850	7.820	7.850	5.760	76,000
2022-01-24	7.850	7.880	7.750	7.800	5.723	134,000
2022-01-21	7.740	7.750	7.730	7.750	5.687	22,000
2022-01-20	7.770	7.770	7.740	7.740	5.679	128,000
2022-01-19	7.840	7.840	7.750	7.760	5.694	56,000
2022-01-18	7.850	7.850	7.850	7.850	5.760	0
2022-01-17	7.800	7.860	7.800	7.860	5.767	16,000
2022-01-14	7.860	7.860	7.860	7.860	5.767	0
2022-01-13	7.860	7.860	7.860	7.860	5.767	0
2022-01-12	7.800	7.880	7.800	7.860	5.767	14,000
2022-01-11	7.760	7.760	7.760	7.760	5.694	4,000
2022-01-10	7.780	7.780	7.780	7.780	5.709	0
2022-01-07	7.780	7.820	7.780	7.780	5.709	414,319
2022-01-06	7.800	7.800	7.710	7.720	5.665	50,000
2022-01-05	7.890	7.890	7.890	7.890	5.789	0
2022-01-04	7.890	7.890	7.890	7.890	5.789	0
2022-01-03	7.830	7.900	7.830	7.900	5.797	8,000
2021-12-31	7.800	7.800	7.750	7.750	5.687	16,000
2021-12-30	7.760	7.760	7.750	7.750	5.687	34,000
2021-12-29	7.760	7.790	7.740	7.740	5.679	30,000
2021-12-28	7.760	7.760	7.760	7.760	5.694	0
2021-12-24	7.760	7.760	7.760	7.760	5.694	0
2021-12-23	7.800	7.800	7.720	7.740	5.679	8,000
2021-12-22	7.700	7.780	7.700	7.780	5.709	8,000
2021-12-21	7.700	7.700	7.700	7.700	5.650	12,000
2021-12-20	7.710	7.720	7.700	7.710	5.657	506,000
2021-12-17	7.710	7.710	7.710	7.710	5.657	8,000
2021-12-16	7.770	7.770	7.770	7.770	5.701	0
2021-12-15	7.790	7.820	7.710	7.710	5.657	120,000
2021-12-14	7.710	7.800	7.700	7.790	5.716	14,000
2021-12-13	7.750	7.890	7.750	7.890	5.789	6,000
2021-12-10	7.830	7.870	7.830	7.830	5.745	14,000
2021-12-09	7.840	7.880	7.830	7.830	5.745	17,940
2021-12-08	7.780	7.850	7.750	7.750	5.687	96,000
2021-12-07	7.700	7.780	7.700	7.780	5.709	144,317
2021-12-06	7.700	7.710	7.700	7.700	5.650	102,000
2021-12-03	7.750	7.750	7.740	7.750	5.687	182,200
2021-12-02	7.750	7.760	7.640	7.750	5.687	221,958
2021-12-01	7.710	7.720	7.710	7.720	5.665	6,000

← NewerPage 20 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.