Liu Chong Hing Investment Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-03 | 7.750 | 7.750 | 7.740 | 7.750 | 5.687 | 182,200 |
| 2021-12-02 | 7.750 | 7.760 | 7.640 | 7.750 | 5.687 | 221,958 |
| 2021-12-01 | 7.710 | 7.720 | 7.710 | 7.720 | 5.665 | 6,000 |
| 2021-11-30 | 7.710 | 7.790 | 7.650 | 7.710 | 5.657 | 58,000 |
| 2021-11-29 | 7.800 | 7.800 | 7.800 | 7.800 | 5.723 | 2,000 |
| 2021-11-26 | 7.800 | 7.890 | 7.800 | 7.800 | 5.723 | 96,000 |
| 2021-11-25 | 7.810 | 7.810 | 7.810 | 7.810 | 5.731 | 10,000 |
| 2021-11-24 | 7.720 | 7.820 | 7.720 | 7.820 | 5.738 | 84,000 |
| 2021-11-23 | 7.850 | 7.850 | 7.850 | 7.850 | 5.760 | 2,000 |
| 2021-11-22 | 7.850 | 7.850 | 7.850 | 7.850 | 5.760 | 4,000 |
| 2021-11-19 | 7.790 | 7.850 | 7.780 | 7.810 | 5.731 | 94,011 |
| 2021-11-18 | 7.770 | 7.770 | 7.710 | 7.760 | 5.694 | 18,000 |
| 2021-11-17 | 7.800 | 7.800 | 7.800 | 7.800 | 5.723 | 0 |
| 2021-11-16 | 7.940 | 7.940 | 7.760 | 7.760 | 5.694 | 34,000 |
| 2021-11-15 | 7.810 | 7.810 | 7.810 | 7.810 | 5.731 | 0 |
| 2021-11-12 | 7.800 | 7.970 | 7.750 | 7.810 | 5.731 | 46,000 |
| 2021-11-11 | 7.860 | 7.890 | 7.640 | 7.800 | 5.723 | 128,000 |
| 2021-11-10 | 7.910 | 7.910 | 7.610 | 7.880 | 5.782 | 48,000 |
| 2021-11-09 | 7.930 | 8.050 | 7.880 | 7.900 | 5.797 | 104,000 |
| 2021-11-08 | 8.040 | 8.050 | 7.900 | 7.930 | 5.819 | 40,000 |
| 2021-11-05 | 7.900 | 7.960 | 7.500 | 7.950 | 5.833 | 48,375 |
| 2021-11-04 | 8.040 | 8.040 | 8.010 | 8.020 | 5.885 | 60,000 |
| 2021-11-03 | 8.040 | 8.040 | 8.040 | 8.040 | 5.899 | 0 |
| 2021-11-02 | 8.000 | 8.040 | 7.900 | 8.040 | 5.899 | 46,000 |
| 2021-11-01 | 8.100 | 8.100 | 8.100 | 8.100 | 5.943 | 0 |
| 2021-10-29 | 8.100 | 8.100 | 8.100 | 8.100 | 5.943 | 0 |
| 2021-10-28 | 8.100 | 8.100 | 8.100 | 8.100 | 5.943 | 0 |
| 2021-10-27 | 8.100 | 8.100 | 8.100 | 8.100 | 5.943 | 440 |
| 2021-10-26 | 8.100 | 8.100 | 8.100 | 8.100 | 5.943 | 0 |
| 2021-10-25 | 8.100 | 8.160 | 8.100 | 8.100 | 5.943 | 44,000 |
| 2021-10-22 | 7.800 | 8.080 | 7.800 | 8.080 | 5.929 | 38,000 |
| 2021-10-21 | 8.000 | 8.000 | 8.000 | 8.000 | 5.870 | 10,000 |
| 2021-10-20 | 8.000 | 8.000 | 7.980 | 8.000 | 5.870 | 68,000 |
| 2021-10-19 | 7.820 | 7.900 | 7.820 | 7.900 | 5.797 | 83,888 |
| 2021-10-18 | 7.900 | 7.900 | 7.880 | 7.900 | 5.797 | 32,000 |
← NewerPage 21 of 21 · 1,235 trading days
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.