Liu Chong Hing Investment Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 3.990 | 3.990 | 3.930 | 3.930 | 3.449 | 6,000 |
| 2025-02-05 | 3.990 | 4.000 | 3.990 | 4.000 | 3.510 | 22,000 |
| 2025-02-04 | 3.980 | 3.980 | 3.980 | 3.980 | 3.493 | 0 |
| 2025-02-03 | 3.990 | 3.990 | 3.990 | 3.990 | 3.501 | 0 |
| 2025-01-28 | 3.990 | 3.990 | 3.990 | 3.990 | 3.501 | 0 |
| 2025-01-27 | 4.000 | 4.000 | 3.990 | 3.990 | 3.501 | 4,000 |
| 2025-01-24 | 3.900 | 3.920 | 3.880 | 3.920 | 3.440 | 122,000 |
| 2025-01-23 | 3.940 | 3.950 | 3.940 | 3.950 | 3.466 | 12,000 |
| 2025-01-22 | 3.920 | 3.940 | 3.920 | 3.940 | 3.457 | 4,000 |
| 2025-01-21 | 3.920 | 3.980 | 3.920 | 3.970 | 3.484 | 18,000 |
| 2025-01-20 | 3.940 | 3.940 | 3.940 | 3.940 | 3.457 | 0 |
| 2025-01-17 | 3.950 | 3.950 | 3.910 | 3.920 | 3.440 | 64,000 |
| 2025-01-16 | 3.950 | 3.950 | 3.950 | 3.950 | 3.466 | 46,000 |
| 2025-01-15 | 3.950 | 3.950 | 3.920 | 3.950 | 3.466 | 22,000 |
| 2025-01-14 | 3.930 | 3.930 | 3.920 | 3.930 | 3.449 | 26,000 |
| 2025-01-13 | 3.950 | 3.950 | 3.920 | 3.920 | 3.440 | 20,000 |
| 2025-01-10 | 3.950 | 3.950 | 3.950 | 3.950 | 3.466 | 0 |
| 2025-01-09 | 3.950 | 3.950 | 3.950 | 3.950 | 3.466 | 0 |
| 2025-01-08 | 3.940 | 3.940 | 3.940 | 3.940 | 3.457 | 10,000 |
| 2025-01-07 | 3.960 | 3.960 | 3.930 | 3.940 | 3.457 | 10,000 |
| 2025-01-06 | 3.930 | 4.010 | 3.930 | 4.010 | 3.519 | 64,000 |
| 2025-01-03 | 4.020 | 4.030 | 4.010 | 4.010 | 3.519 | 158,000 |
| 2025-01-02 | 4.020 | 4.020 | 3.970 | 4.000 | 3.510 | 8,000 |
| 2024-12-31 | 4.060 | 4.060 | 4.060 | 4.060 | 3.563 | 16,000 |
| 2024-12-30 | 4.060 | 4.060 | 4.060 | 4.060 | 3.563 | 28,000 |
| 2024-12-27 | 4.060 | 4.060 | 4.060 | 4.060 | 3.563 | 0 |
| 2024-12-24 | 4.060 | 4.060 | 4.060 | 4.060 | 3.563 | 6,000 |
| 2024-12-23 | 4.060 | 4.060 | 4.060 | 4.060 | 3.563 | 8,000 |
| 2024-12-20 | 4.060 | 4.060 | 4.040 | 4.040 | 3.545 | 8,000 |
| 2024-12-19 | 4.040 | 4.150 | 4.040 | 4.060 | 3.563 | 18,000 |
| 2024-12-18 | 4.090 | 4.090 | 4.090 | 4.090 | 3.589 | 0 |
| 2024-12-17 | 4.040 | 4.100 | 4.040 | 4.090 | 3.589 | 118,000 |
| 2024-12-16 | 4.030 | 4.030 | 4.030 | 4.030 | 3.536 | 0 |
| 2024-12-13 | 4.030 | 4.030 | 4.030 | 4.030 | 3.536 | 2,000 |
| 2024-12-12 | 4.060 | 4.070 | 4.040 | 4.070 | 3.571 | 6,340 |
| 2024-12-11 | 4.030 | 4.030 | 4.030 | 4.030 | 3.536 | 17,160 |
| 2024-12-10 | 4.080 | 4.100 | 4.080 | 4.090 | 3.589 | 108,000 |
| 2024-12-09 | 4.010 | 4.010 | 4.010 | 4.010 | 3.519 | 2,000 |
| 2024-12-06 | 4.050 | 4.050 | 4.050 | 4.050 | 3.554 | 0 |
| 2024-12-05 | 4.050 | 4.050 | 4.050 | 4.050 | 3.554 | 0 |
| 2024-12-04 | 4.050 | 4.050 | 4.050 | 4.050 | 3.554 | 0 |
| 2024-12-03 | 4.050 | 4.050 | 4.050 | 4.050 | 3.554 | 50,000 |
| 2024-12-02 | 4.010 | 4.050 | 4.010 | 4.030 | 3.536 | 116,000 |
| 2024-11-29 | 4.020 | 4.020 | 4.000 | 4.010 | 3.519 | 18,000 |
| 2024-11-28 | 4.040 | 4.040 | 4.040 | 4.040 | 3.545 | 0 |
| 2024-11-27 | 3.950 | 4.070 | 3.950 | 4.040 | 3.545 | 140,000 |
| 2024-11-26 | 4.000 | 4.000 | 3.950 | 3.950 | 3.466 | 12,000 |
| 2024-11-25 | 4.000 | 4.000 | 4.000 | 4.000 | 3.510 | 0 |
| 2024-11-22 | 4.000 | 4.000 | 4.000 | 4.000 | 3.510 | 0 |
| 2024-11-21 | 4.070 | 4.070 | 4.070 | 4.070 | 3.571 | 97 |
| 2024-11-20 | 4.000 | 4.100 | 4.000 | 4.070 | 3.571 | 50,000 |
| 2024-11-19 | 3.980 | 3.980 | 3.980 | 3.980 | 3.493 | 0 |
| 2024-11-18 | 3.940 | 3.980 | 3.940 | 3.980 | 3.493 | 6,000 |
| 2024-11-15 | 4.040 | 4.050 | 4.040 | 4.050 | 3.554 | 66,000 |
| 2024-11-14 | 4.080 | 4.080 | 3.990 | 4.000 | 3.510 | 30,000 |
| 2024-11-13 | 4.170 | 4.190 | 4.060 | 4.080 | 3.580 | 60,000 |
| 2024-11-12 | 4.020 | 4.020 | 4.020 | 4.020 | 3.528 | 4,000 |
| 2024-11-11 | 4.060 | 4.060 | 4.060 | 4.060 | 3.563 | 194 |
| 2024-11-08 | 4.060 | 4.060 | 4.060 | 4.060 | 3.563 | 10,000 |
| 2024-11-07 | 4.150 | 4.150 | 4.060 | 4.060 | 3.563 | 24,000 |
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.