Liu Chong Hing Investment Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 4.160 | 4.160 | 4.160 | 4.160 | 3.650 | 6,000 |
| 2024-11-05 | 4.060 | 4.100 | 4.050 | 4.100 | 3.598 | 8,000 |
| 2024-11-04 | 4.080 | 4.200 | 3.990 | 4.200 | 3.686 | 14,321 |
| 2024-11-01 | 4.200 | 4.200 | 4.150 | 4.150 | 3.642 | 12,000 |
| 2024-10-31 | 4.270 | 4.270 | 4.160 | 4.160 | 3.650 | 4,000 |
| 2024-10-30 | 4.160 | 4.160 | 4.160 | 4.160 | 3.650 | 6,000 |
| 2024-10-29 | 4.230 | 4.230 | 4.160 | 4.220 | 3.703 | 20,000 |
| 2024-10-28 | 4.200 | 4.210 | 4.200 | 4.210 | 3.694 | 48,000 |
| 2024-10-25 | 4.200 | 4.220 | 4.150 | 4.150 | 3.642 | 94,574 |
| 2024-10-24 | 4.200 | 4.200 | 4.200 | 4.200 | 3.686 | 0 |
| 2024-10-23 | 4.220 | 4.220 | 4.200 | 4.200 | 3.686 | 22,117 |
| 2024-10-22 | 4.200 | 4.230 | 4.200 | 4.200 | 3.686 | 106,000 |
| 2024-10-21 | 4.130 | 4.130 | 4.130 | 4.130 | 3.624 | 0 |
| 2024-10-18 | 4.150 | 4.150 | 4.120 | 4.130 | 3.624 | 58,000 |
| 2024-10-17 | 4.150 | 4.150 | 4.150 | 4.150 | 3.642 | 0 |
| 2024-10-16 | 4.150 | 4.150 | 4.150 | 4.150 | 3.642 | 0 |
| 2024-10-15 | 4.180 | 4.180 | 4.120 | 4.150 | 3.642 | 18,000 |
| 2024-10-14 | 4.230 | 4.230 | 4.230 | 4.230 | 3.712 | 0 |
| 2024-10-10 | 4.230 | 4.230 | 4.230 | 4.230 | 3.712 | 38,000 |
| 2024-10-09 | 4.190 | 4.230 | 4.160 | 4.160 | 3.650 | 76,000 |
| 2024-10-08 | 4.260 | 4.260 | 4.180 | 4.240 | 3.721 | 32,000 |
| 2024-10-07 | 4.290 | 4.320 | 4.240 | 4.270 | 3.747 | 240,000 |
| 2024-10-04 | 4.190 | 4.280 | 4.190 | 4.280 | 3.756 | 44,000 |
| 2024-10-03 | 4.230 | 4.300 | 4.160 | 4.170 | 3.659 | 49,160 |
| 2024-10-02 | 4.360 | 4.370 | 4.290 | 4.370 | 3.835 | 70,000 |
| 2024-09-30 | 4.170 | 4.300 | 4.160 | 4.290 | 3.765 | 166,000 |
| 2024-09-27 | 4.120 | 4.170 | 4.120 | 4.150 | 3.642 | 76,858 |
| 2024-09-26 | 4.030 | 4.040 | 4.030 | 4.040 | 3.545 | 20,000 |
| 2024-09-25 | 4.100 | 4.100 | 4.040 | 4.090 | 3.589 | 52,000 |
| 2024-09-24 | 4.000 | 4.020 | 4.000 | 4.010 | 3.519 | 60,000 |
| 2024-09-23 | 4.050 | 4.070 | 3.960 | 4.070 | 3.571 | 202,121 |
| 2024-09-20 | 3.940 | 4.020 | 3.940 | 4.020 | 3.528 | 16,000 |
| 2024-09-19 | 4.000 | 4.000 | 4.000 | 4.000 | 3.510 | 10,000 |
| 2024-09-17 | 3.950 | 3.980 | 3.930 | 3.980 | 3.493 | 36,000 |
| 2024-09-16 | 3.990 | 3.990 | 3.910 | 3.910 | 3.431 | 60,000 |
| 2024-09-13 | 3.990 | 3.990 | 3.990 | 3.990 | 3.501 | 0 |
| 2024-09-12 | 4.000 | 4.000 | 4.000 | 4.000 | 3.510 | 0 |
| 2024-09-11 | 4.000 | 4.000 | 4.000 | 4.000 | 3.510 | 14,000 |
| 2024-09-10 | 4.020 | 4.030 | 4.010 | 4.030 | 3.536 | 42,000 |
| 2024-09-09 | 4.060 | 4.060 | 4.060 | 4.060 | 3.563 | 0 |
| 2024-09-05 | 4.070 | 4.080 | 4.060 | 4.070 | 3.571 | 262,000 |
| 2024-09-04 | 4.070 | 4.070 | 4.070 | 4.070 | 3.571 | 0 |
| 2024-09-03 | 4.040 | 4.070 | 4.040 | 4.070 | 3.571 | 60,000 |
| 2024-09-02 | 4.020 | 4.090 | 4.020 | 4.090 | 3.589 | 16,000 |
| 2024-08-30 | 4.030 | 4.030 | 4.010 | 4.020 | 3.528 | 28,000 |
| 2024-08-29 | 4.130 | 4.130 | 4.130 | 4.130 | 3.528 | 0 |
| 2024-08-28 | 4.130 | 4.130 | 4.130 | 4.130 | 3.528 | 14,000 |
| 2024-08-27 | 4.130 | 4.130 | 4.130 | 4.130 | 3.528 | 0 |
| 2024-08-26 | 4.130 | 4.130 | 4.130 | 4.130 | 3.528 | 0 |
| 2024-08-23 | 4.100 | 4.100 | 4.100 | 4.100 | 3.502 | 154,000 |
| 2024-08-22 | 4.100 | 4.150 | 4.100 | 4.150 | 3.545 | 128,000 |
| 2024-08-21 | 4.150 | 4.150 | 4.070 | 4.070 | 3.476 | 64,116 |
| 2024-08-20 | 4.030 | 4.100 | 4.020 | 4.100 | 3.502 | 28,000 |
| 2024-08-19 | 4.110 | 4.120 | 4.110 | 4.120 | 3.519 | 126,000 |
| 2024-08-16 | 4.110 | 4.110 | 4.110 | 4.110 | 3.511 | 44,000 |
| 2024-08-15 | 4.100 | 4.110 | 4.100 | 4.110 | 3.511 | 88,000 |
| 2024-08-14 | 4.040 | 4.100 | 4.040 | 4.080 | 3.485 | 98,000 |
| 2024-08-13 | 4.090 | 4.090 | 4.090 | 4.090 | 3.493 | 16,000 |
| 2024-08-12 | 4.110 | 4.140 | 4.000 | 4.050 | 3.459 | 209,000 |
| 2024-08-09 | 4.200 | 4.250 | 4.190 | 4.250 | 3.630 | 54,000 |
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.