Liu Chong Hing Investment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	4.420	4.450	4.420	4.420	4.143	24,000
2026-01-22	4.420	4.480	4.420	4.480	4.199	36,000
2026-01-21	4.470	4.470	4.410	4.420	4.143	4,000
2026-01-20	4.400	4.470	4.400	4.470	4.190	10,000
2026-01-19	4.470	4.470	4.400	4.440	4.161	216,000
2026-01-16	4.430	4.430	4.430	4.430	4.152	0
2026-01-15	4.400	4.420	4.400	4.420	4.143	12,000
2026-01-14	4.420	4.420	4.400	4.400	4.124	180,000
2026-01-13	4.440	4.450	4.420	4.420	4.143	82,000
2026-01-12	4.450	4.450	4.430	4.450	4.171	76,000
2026-01-09	4.450	4.450	4.440	4.450	4.171	34,000
2026-01-08	4.450	4.450	4.440	4.450	4.171	32,000
2026-01-07	4.450	4.570	4.440	4.440	4.161	76,000
2026-01-06	4.440	4.440	4.430	4.440	4.161	54,000
2026-01-05	4.440	4.440	4.440	4.440	4.161	0
2026-01-02	4.440	4.450	4.440	4.440	4.161	18,000
2025-12-31	4.450	4.460	4.450	4.460	4.180	30,000
2025-12-30	4.430	4.430	4.430	4.430	4.152	0
2025-12-29	4.430	4.430	4.430	4.430	4.152	18,000
2025-12-24	4.400	4.460	4.400	4.400	4.124	7,033
2025-12-23	4.420	4.420	4.420	4.420	4.143	4,015
2025-12-22	4.460	4.460	4.420	4.420	4.143	14,000
2025-12-19	4.430	4.430	4.410	4.410	4.133	102,000
2025-12-18	4.490	4.490	4.410	4.410	4.133	88,000
2025-12-17	4.410	4.480	4.410	4.480	4.199	64,000
2025-12-16	4.400	4.400	4.380	4.400	4.124	86,000
2025-12-15	4.450	4.450	4.450	4.450	4.171	0
2025-12-12	4.450	4.450	4.450	4.450	4.171	0
2025-12-11	4.400	4.450	4.380	4.450	4.171	62,000
2025-12-10	4.420	4.420	4.420	4.420	4.143	0
2025-12-09	4.440	4.440	4.420	4.420	4.143	36,000
2025-12-08	4.400	4.410	4.390	4.410	4.133	98,000
2025-12-05	4.400	4.400	4.390	4.400	4.124	96,000
2025-12-04	4.420	4.420	4.420	4.420	4.143	0
2025-12-03	4.450	4.450	4.420	4.420	4.143	23,200
2025-12-02	4.390	4.400	4.380	4.400	4.124	88,000
2025-12-01	4.400	4.400	4.390	4.390	4.115	26,000
2025-11-28	4.380	4.380	4.380	4.380	4.105	10,000
2025-11-27	4.400	4.400	4.380	4.380	4.105	32,000
2025-11-26	4.380	4.380	4.380	4.380	4.105	16,000
2025-11-25	4.380	4.380	4.380	4.380	4.105	16,000
2025-11-24	4.390	4.390	4.390	4.390	4.115	0
2025-11-21	4.410	4.410	4.390	4.390	4.115	52,000
2025-11-20	4.430	4.440	4.410	4.410	4.133	14,000
2025-11-19	4.400	4.400	4.400	4.400	4.124	0
2025-11-18	4.400	4.400	4.400	4.400	4.124	24,000
2025-11-17	4.420	4.420	4.400	4.400	4.124	12,000
2025-11-14	4.460	4.490	4.430	4.440	4.161	32,000
2025-11-13	4.450	4.500	4.450	4.500	4.218	76,000
2025-11-12	4.490	4.490	4.450	4.460	4.180	30,000
2025-11-11	4.400	4.430	4.400	4.430	4.152	44,000
2025-11-10	4.390	4.390	4.380	4.380	4.105	8,000
2025-11-07	4.360	4.400	4.350	4.390	4.115	62,000
2025-11-06	4.350	4.410	4.340	4.370	4.096	124,000
2025-11-05	4.310	4.310	4.310	4.310	4.040	6,000
2025-11-04	4.380	4.390	4.320	4.320	4.049	12,000
2025-11-03	4.380	4.380	4.380	4.380	4.105	0
2025-10-31	4.310	4.380	4.310	4.380	4.105	64,000
2025-10-30	4.330	4.350	4.330	4.350	4.077	32,000
2025-10-28	4.310	4.340	4.310	4.330	4.058	96,000

← NewerPage 4 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.