Liu Chong Hing Investment Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 4.040 | 4.050 | 4.040 | 4.050 | 3.554 | 16,000 |
| 2025-05-06 | 4.040 | 4.100 | 4.040 | 4.100 | 3.598 | 120,000 |
| 2025-05-02 | 4.040 | 4.040 | 4.040 | 4.040 | 3.545 | 18,050 |
| 2025-04-30 | 4.040 | 4.060 | 4.040 | 4.040 | 3.545 | 62,000 |
| 2025-04-29 | 4.030 | 4.030 | 4.020 | 4.030 | 3.536 | 66,000 |
| 2025-04-28 | 4.030 | 4.040 | 4.030 | 4.030 | 3.536 | 10,000 |
| 2025-04-25 | 4.090 | 4.120 | 4.030 | 4.120 | 3.615 | 118,000 |
| 2025-04-24 | 4.100 | 4.100 | 4.010 | 4.020 | 3.528 | 74,120 |
| 2025-04-23 | 4.060 | 4.080 | 4.060 | 4.060 | 3.563 | 68,000 |
| 2025-04-22 | 4.020 | 4.020 | 4.020 | 4.020 | 3.528 | 0 |
| 2025-04-17 | 4.020 | 4.020 | 4.020 | 4.020 | 3.528 | 0 |
| 2025-04-16 | 4.020 | 4.020 | 4.020 | 4.020 | 3.528 | 0 |
| 2025-04-15 | 4.020 | 4.020 | 4.020 | 4.020 | 3.528 | 6,000 |
| 2025-04-14 | 4.020 | 4.020 | 4.020 | 4.020 | 3.528 | 0 |
| 2025-04-11 | 4.020 | 4.020 | 4.020 | 4.020 | 3.528 | 0 |
| 2025-04-10 | 4.020 | 4.020 | 4.020 | 4.020 | 3.528 | 0 |
| 2025-04-09 | 4.000 | 4.060 | 3.970 | 4.020 | 3.528 | 26,000 |
| 2025-04-08 | 3.930 | 4.200 | 3.930 | 4.080 | 3.580 | 52,212 |
| 2025-04-07 | 3.970 | 4.050 | 3.900 | 4.050 | 3.554 | 204,000 |
| 2025-04-03 | 4.200 | 4.200 | 4.110 | 4.200 | 3.686 | 10,000 |
| 2025-04-02 | 4.250 | 4.260 | 4.250 | 4.260 | 3.738 | 15,000 |
| 2025-04-01 | 4.350 | 4.350 | 4.220 | 4.250 | 3.729 | 90,000 |
| 2025-03-31 | 3.920 | 5.110 | 3.910 | 4.340 | 3.808 | 1,350,000 |
| 2025-03-28 | 3.930 | 3.930 | 3.930 | 3.930 | 3.449 | 0 |
| 2025-03-27 | 3.950 | 3.960 | 3.920 | 3.930 | 3.449 | 204,000 |
| 2025-03-26 | 3.920 | 3.920 | 3.920 | 3.920 | 3.440 | 0 |
| 2025-03-25 | 3.950 | 3.950 | 3.910 | 3.920 | 3.440 | 20,000 |
| 2025-03-24 | 3.930 | 3.930 | 3.920 | 3.930 | 3.449 | 42,000 |
| 2025-03-21 | 3.950 | 3.950 | 3.930 | 3.930 | 3.449 | 32,000 |
| 2025-03-20 | 4.000 | 4.000 | 3.960 | 3.960 | 3.475 | 84,000 |
| 2025-03-19 | 3.960 | 3.990 | 3.950 | 3.990 | 3.501 | 18,200 |
| 2025-03-18 | 3.950 | 3.990 | 3.950 | 3.970 | 3.484 | 66,000 |
| 2025-03-17 | 3.960 | 4.000 | 3.920 | 3.960 | 3.475 | 200,000 |
| 2025-03-14 | 3.900 | 3.970 | 3.870 | 3.960 | 3.475 | 282,000 |
| 2025-03-13 | 3.870 | 3.870 | 3.860 | 3.870 | 3.396 | 102,640 |
| 2025-03-12 | 3.900 | 3.900 | 3.870 | 3.870 | 3.396 | 44,000 |
| 2025-03-11 | 3.900 | 3.900 | 3.860 | 3.900 | 3.422 | 40,000 |
| 2025-03-10 | 3.890 | 3.900 | 3.890 | 3.900 | 3.422 | 12,000 |
| 2025-03-07 | 3.900 | 3.900 | 3.860 | 3.880 | 3.405 | 30,000 |
| 2025-03-06 | 3.940 | 3.940 | 3.880 | 3.930 | 3.449 | 20,000 |
| 2025-03-05 | 3.860 | 3.860 | 3.850 | 3.860 | 3.387 | 65,760 |
| 2025-03-04 | 3.930 | 3.930 | 3.930 | 3.930 | 3.449 | 0 |
| 2025-03-03 | 3.940 | 3.950 | 3.930 | 3.930 | 3.449 | 150,000 |
| 2025-02-28 | 4.040 | 4.040 | 3.880 | 3.880 | 3.405 | 6,000 |
| 2025-02-27 | 3.830 | 3.960 | 3.830 | 3.960 | 3.475 | 10,000 |
| 2025-02-26 | 3.950 | 3.950 | 3.940 | 3.940 | 3.457 | 24,000 |
| 2025-02-25 | 3.870 | 3.880 | 3.810 | 3.880 | 3.405 | 48,000 |
| 2025-02-24 | 3.780 | 3.870 | 3.780 | 3.870 | 3.396 | 48,000 |
| 2025-02-21 | 3.850 | 3.920 | 3.820 | 3.840 | 3.370 | 165,200 |
| 2025-02-20 | 3.990 | 3.990 | 3.990 | 3.990 | 3.501 | 0 |
| 2025-02-19 | 3.990 | 3.990 | 3.990 | 3.990 | 3.501 | 0 |
| 2025-02-18 | 3.990 | 3.990 | 3.990 | 3.990 | 3.501 | 0 |
| 2025-02-17 | 3.990 | 3.990 | 3.990 | 3.990 | 3.501 | 2,000 |
| 2025-02-14 | 3.840 | 3.940 | 3.840 | 3.940 | 3.457 | 8,800 |
| 2025-02-13 | 3.990 | 3.990 | 3.970 | 3.970 | 3.484 | 24,000 |
| 2025-02-12 | 3.860 | 3.940 | 3.850 | 3.940 | 3.457 | 10,000 |
| 2025-02-11 | 3.940 | 3.960 | 3.930 | 3.930 | 3.449 | 64,000 |
| 2025-02-10 | 3.980 | 4.000 | 3.980 | 4.000 | 3.510 | 16,000 |
| 2025-02-07 | 3.990 | 3.990 | 3.900 | 3.910 | 3.431 | 42,073 |
| 2025-02-06 | 3.990 | 3.990 | 3.930 | 3.930 | 3.449 | 6,000 |
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.