Liu Chong Hing Investment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	4.450	4.460	4.450	4.460	4.081	90,000
2025-07-30	4.460	4.460	4.460	4.460	4.081	0
2025-07-29	4.380	4.480	4.380	4.460	4.081	60,000
2025-07-28	4.440	4.440	4.440	4.440	4.063	56,000
2025-07-25	4.440	4.510	4.440	4.500	4.118	88,000
2025-07-24	4.440	4.450	4.440	4.440	4.063	32,000
2025-07-23	4.450	4.450	4.420	4.440	4.063	46,000
2025-07-22	4.350	4.370	4.350	4.370	3.999	30,000
2025-07-21	4.320	4.350	4.320	4.350	3.981	32,000
2025-07-18	4.320	4.320	4.320	4.320	3.953	0
2025-07-17	4.380	4.380	4.310	4.320	3.953	14,000
2025-07-16	4.290	4.340	4.290	4.310	3.944	66,000
2025-07-15	4.300	4.300	4.240	4.280	3.917	30,000
2025-07-14	4.300	4.300	4.260	4.280	3.917	202,000
2025-07-11	4.230	4.300	4.230	4.300	3.935	64,000
2025-07-10	4.220	4.220	4.220	4.220	3.862	6,000
2025-07-09	4.180	4.220	4.180	4.220	3.862	10,000
2025-07-08	4.300	4.300	4.300	4.300	3.935	4,000
2025-07-07	4.300	4.300	4.300	4.300	3.935	2,000
2025-07-04	4.190	4.190	4.180	4.190	3.834	20,000
2025-07-03	4.220	4.220	4.220	4.220	3.862	0
2025-07-02	4.210	4.210	4.190	4.200	3.843	60,000
2025-06-30	4.200	4.210	4.170	4.210	3.853	62,000
2025-06-27	4.270	4.270	4.270	4.270	3.907	0
2025-06-26	4.170	4.270	4.170	4.270	3.907	14,660
2025-06-25	4.260	4.260	4.260	4.260	3.898	0
2025-06-24	4.210	4.210	4.210	4.210	3.853	0
2025-06-23	4.210	4.210	4.210	4.210	3.853	0
2025-06-20	4.190	4.190	4.190	4.190	3.834	102,000
2025-06-19	4.250	4.250	4.150	4.150	3.798	72,000
2025-06-18	4.160	4.160	4.150	4.150	3.798	28,000
2025-06-17	4.190	4.220	4.160	4.160	3.807	42,000
2025-06-16	4.190	4.200	4.190	4.200	3.843	6,000
2025-06-13	4.200	4.210	4.190	4.190	3.834	26,000
2025-06-12	4.220	4.220	4.200	4.200	3.843	38,000
2025-06-11	4.230	4.240	4.210	4.240	3.880	66,000
2025-06-10	4.200	4.200	4.160	4.200	3.843	98,000
2025-06-09	4.200	4.220	4.160	4.220	3.862	28,000
2025-06-06	4.220	4.220	4.200	4.200	3.843	38,000
2025-06-05	4.200	4.260	4.160	4.230	3.871	46,800
2025-06-04	4.150	4.160	4.150	4.160	3.807	22,000
2025-06-03	4.200	4.200	4.160	4.160	3.807	24,000
2025-06-02	4.200	4.200	4.200	4.200	3.843	12,000
2025-05-30	4.180	4.180	4.180	4.180	3.825	0
2025-05-29	4.100	4.180	4.100	4.180	3.825	46,000
2025-05-28	4.020	4.020	4.020	4.020	3.679	4,000
2025-05-27	4.060	4.100	4.010	4.020	3.679	74,000
2025-05-26	4.030	4.030	3.980	4.000	3.660	20,000
2025-05-23	4.150	4.150	4.140	4.140	3.633	12,070
2025-05-22	4.150	4.160	4.130	4.160	3.650	112,000
2025-05-21	4.150	4.150	4.110	4.120	3.615	86,000
2025-05-20	4.150	4.150	4.110	4.120	3.615	20,000
2025-05-19	4.150	4.150	4.120	4.120	3.615	30,000
2025-05-16	4.150	4.150	4.110	4.110	3.607	77,000
2025-05-15	4.150	4.150	4.070	4.150	3.642	56,000
2025-05-14	4.150	4.150	4.150	4.150	3.642	0
2025-05-13	4.150	4.150	4.150	4.150	3.642	0
2025-05-12	4.140	4.150	4.140	4.150	3.642	24,000
2025-05-09	4.180	4.180	4.150	4.150	3.642	22,730
2025-05-08	4.110	4.150	4.110	4.150	3.642	32,000

← NewerPage 6 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.