Liu Chong Hing Investment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	4.600	4.660	4.600	4.620	4.330	30,000
2026-04-24	4.600	4.600	4.600	4.600	4.311	2,107
2026-04-23	4.600	4.600	4.600	4.600	4.311	66,000
2026-04-22	4.600	4.600	4.600	4.600	4.311	24,000
2026-04-21	4.600	4.600	4.550	4.600	4.311	50,000
2026-04-20	4.600	4.600	4.600	4.600	4.311	16,000
2026-04-17	4.600	4.610	4.600	4.610	4.321	68,000
2026-04-16	4.610	4.630	4.600	4.620	4.330	58,000
2026-04-15	4.620	4.620	4.620	4.620	4.330	0
2026-04-14	4.700	4.700	4.620	4.620	4.330	40,000
2026-04-13	4.620	4.620	4.560	4.600	4.311	46,000
2026-04-10	4.670	4.670	4.660	4.660	4.368	50,000
2026-04-09	4.660	4.660	4.660	4.660	4.368	0
2026-04-08	4.700	4.700	4.650	4.660	4.368	44,000
2026-04-02	4.770	4.770	4.670	4.680	4.386	36,000
2026-04-01	4.720	4.800	4.700	4.800	4.499	106,000
2026-03-31	4.680	4.680	4.680	4.680	4.386	8,000
2026-03-30	4.730	4.730	4.650	4.660	4.368	126,000
2026-03-27	4.720	4.720	4.720	4.720	4.424	0
2026-03-26	4.720	4.720	4.720	4.720	4.424	18,000
2026-03-25	4.720	4.720	4.720	4.720	4.424	0
2026-03-24	4.700	4.720	4.650	4.720	4.424	24,000
2026-03-23	4.720	4.720	4.720	4.720	4.424	0
2026-03-20	4.750	4.750	4.700	4.750	4.452	32,104
2026-03-19	4.790	4.790	4.760	4.790	4.489	298,000
2026-03-18	4.820	4.820	4.770	4.780	4.480	144,000
2026-03-17	4.920	4.920	4.860	4.890	4.583	28,000
2026-03-16	4.900	4.900	4.800	4.820	4.518	46,000
2026-03-13	5.050	5.050	4.920	4.920	4.611	22,000
2026-03-12	5.140	5.140	5.050	5.070	4.752	6,000
2026-03-11	5.150	5.150	5.150	5.150	4.827	0
2026-03-10	5.200	5.200	5.150	5.150	4.827	12,000
2026-03-09	5.100	5.280	5.100	5.280	4.949	22,000
2026-03-06	5.140	5.140	5.140	5.140	4.818	0
2026-03-05	5.130	5.160	5.130	5.140	4.818	36,000
2026-03-04	5.150	5.150	5.100	5.120	4.799	86,560
2026-03-03	5.100	5.150	5.100	5.150	4.827	24,000
2026-03-02	5.160	5.160	5.080	5.100	4.780	92,000
2026-02-27	5.110	5.180	5.100	5.170	4.846	60,000
2026-02-26	5.000	5.200	4.970	5.150	4.827	274,000
2026-02-25	4.890	4.990	4.890	4.940	4.630	30,180
2026-02-24	4.850	4.880	4.770	4.880	4.574	70,000
2026-02-23	4.660	4.800	4.660	4.800	4.499	162,000
2026-02-20	4.650	4.650	4.650	4.650	4.358	0
2026-02-16	4.650	4.650	4.650	4.650	4.358	0
2026-02-13	4.650	4.650	4.650	4.650	4.358	10,400
2026-02-12	4.650	4.720	4.640	4.700	4.405	102,000
2026-02-11	4.520	4.650	4.510	4.650	4.358	214,000
2026-02-10	4.500	4.510	4.500	4.500	4.218	106,000
2026-02-09	4.460	4.460	4.460	4.460	4.180	0
2026-02-06	4.400	4.420	4.400	4.420	4.143	10,000
2026-02-05	4.450	4.460	4.450	4.460	4.180	8,000
2026-02-04	4.420	4.420	4.420	4.420	4.143	0
2026-02-03	4.400	4.400	4.400	4.400	4.124	0
2026-02-02	4.420	4.420	4.400	4.400	4.124	54,000
2026-01-30	4.480	4.480	4.450	4.450	4.171	122,240
2026-01-29	4.490	4.490	4.480	4.490	4.208	82,000
2026-01-28	4.450	4.500	4.420	4.490	4.208	126,000
2026-01-27	4.460	4.460	4.430	4.430	4.152	4,000
2026-01-26	4.420	4.420	4.420	4.420	4.143	0

← NewerPage 3 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.