Liu Chong Hing Investment Limited (0194.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 03:36PM HKT
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 June 2024 | 4.720 | 4.740 | 4.660 | 4.660 | 4.660 | 12,098 |
| 21 June 2024 | 4.870 | 4.870 | 4.870 | 4.870 | 4.870 | - |
| 20 June 2024 | 4.780 | 4.880 | 4.780 | 4.870 | 4.870 | 76,900 |
| 19 June 2024 | 4.890 | 4.900 | 4.550 | 4.870 | 4.870 | 282,000 |
| 18 June 2024 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | - |
| 17 June 2024 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | - |
| 14 June 2024 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | - |
| 13 June 2024 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | - |
| 12 June 2024 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | - |
| 11 June 2024 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | - |
| 07 June 2024 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | - |
| 06 June 2024 | 4.770 | 4.980 | 4.770 | 4.900 | 4.900 | 44,000 |
| 05 June 2024 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 6,000 |
| 04 June 2024 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | - |
| 03 June 2024 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | - |
| 31 May 2024 | 4.600 | 4.600 | 4.500 | 4.500 | 4.500 | 18,000 |
| 30 May 2024 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | - |
| 29 May 2024 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | - |
| 28 May 2024 | 4.600 | 4.600 | 4.600 | 4.610 | 4.610 | 10,000 |
| 27 May 2024 | 4.710 | 4.710 | 4.650 | 4.650 | 4.650 | 4,000 |
| 27 May 2024 | 0.17 Dividend | |||||
| 24 May 2024 | 4.900 | 4.900 | 4.900 | 4.900 | 4.730 | - |
| 23 May 2024 | 4.940 | 4.950 | 4.900 | 4.900 | 4.730 | 100,099 |
| 22 May 2024 | 4.940 | 4.940 | 4.940 | 4.940 | 4.769 | - |
| 21 May 2024 | 4.940 | 4.950 | 4.940 | 4.950 | 4.778 | 182,000 |
| 20 May 2024 | 4.860 | 4.980 | 4.860 | 4.950 | 4.778 | 44,000 |
| 17 May 2024 | 4.750 | 4.840 | 4.750 | 4.800 | 4.633 | 66,000 |
| 16 May 2024 | 4.650 | 4.740 | 4.650 | 4.740 | 4.576 | 116,000 |
| 14 May 2024 | 4.650 | 4.650 | 4.650 | 4.650 | 4.489 | 20,000 |
| 13 May 2024 | 4.650 | 4.650 | 4.620 | 4.650 | 4.489 | 22,000 |
| 10 May 2024 | 4.650 | 4.690 | 4.650 | 4.690 | 4.527 | 40,000 |
| 09 May 2024 | 4.650 | 4.650 | 4.650 | 4.650 | 4.489 | 110,000 |
| 08 May 2024 | 4.600 | 4.610 | 4.590 | 4.600 | 4.440 | 272,000 |
| 07 May 2024 | 4.640 | 4.640 | 4.520 | 4.590 | 4.431 | 16,000 |
| 06 May 2024 | 4.620 | 4.620 | 4.570 | 4.590 | 4.431 | 18,000 |
| 03 May 2024 | 4.520 | 4.730 | 4.510 | 4.710 | 4.547 | 60,000 |
| 02 May 2024 | 4.650 | 4.650 | 4.650 | 4.650 | 4.489 | 4,000 |
| 30 Apr 2024 | 4.600 | 4.630 | 4.600 | 4.630 | 4.469 | 10,000 |
| 29 Apr 2024 | 4.620 | 4.620 | 4.620 | 4.620 | 4.460 | 2,000 |
| 26 Apr 2024 | 4.600 | 4.600 | 4.570 | 4.570 | 4.411 | 182,000 |
| 25 Apr 2024 | 4.600 | 4.600 | 4.580 | 4.580 | 4.421 | 24,400 |
| 24 Apr 2024 | 4.550 | 4.550 | 4.550 | 4.550 | 4.392 | 90,000 |
| 23 Apr 2024 | 4.500 | 4.550 | 4.500 | 4.500 | 4.344 | 126,104 |
| 22 Apr 2024 | 4.500 | 4.500 | 4.500 | 4.500 | 4.344 | - |
| 19 Apr 2024 | 4.500 | 4.550 | 4.500 | 4.500 | 4.344 | 142,000 |
| 18 Apr 2024 | 4.500 | 4.500 | 4.500 | 4.500 | 4.344 | - |
| 17 Apr 2024 | 4.500 | 4.500 | 4.500 | 4.500 | 4.344 | 30,000 |
| 16 Apr 2024 | 4.520 | 4.520 | 4.510 | 4.510 | 4.354 | 40,000 |
| 15 Apr 2024 | 4.560 | 4.560 | 4.560 | 4.560 | 4.402 | - |
| 12 Apr 2024 | 4.490 | 4.490 | 4.480 | 4.520 | 4.363 | 26,640 |
| 11 Apr 2024 | 4.780 | 4.780 | 4.780 | 4.780 | 4.614 | - |
| 10 Apr 2024 | 4.770 | 4.780 | 4.770 | 4.780 | 4.614 | 152,960 |
| 09 Apr 2024 | 4.780 | 4.780 | 4.780 | 4.780 | 4.614 | - |
| 08 Apr 2024 | 4.780 | 4.780 | 4.780 | 4.780 | 4.614 | - |
| 05 Apr 2024 | 4.780 | 4.780 | 4.780 | 4.780 | 4.614 | - |
| 03 Apr 2024 | 4.790 | 4.790 | 4.790 | 4.780 | 4.614 | 4,000 |
| 02 Apr 2024 | 4.790 | 4.790 | 4.790 | 4.790 | 4.624 | - |
| 28 Mar 2024 | 4.800 | 4.820 | 4.800 | 4.820 | 4.653 | 32,000 |
| 27 Mar 2024 | 4.800 | 4.820 | 4.800 | 4.800 | 4.633 | 48,000 |
| 26 Mar 2024 | 4.800 | 4.820 | 4.800 | 4.800 | 4.633 | 12,000 |
| 25 Mar 2024 | 4.690 | 4.700 | 4.690 | 4.700 | 4.537 | 18,000 |
| 22 Mar 2024 | 4.640 | 4.680 | 4.640 | 4.650 | 4.489 | 92,000 |
| 21 Mar 2024 | 4.600 | 4.600 | 4.580 | 4.600 | 4.440 | 90,107 |
| 20 Mar 2024 | 4.640 | 4.640 | 4.580 | 4.610 | 4.450 | 38,000 |
| 19 Mar 2024 | 4.750 | 4.750 | 4.650 | 4.650 | 4.489 | 42,000 |
| 18 Mar 2024 | 4.750 | 4.750 | 4.750 | 4.750 | 4.585 | - |
| 15 Mar 2024 | 4.750 | 4.850 | 4.750 | 4.750 | 4.585 | 96,000 |
| 14 Mar 2024 | 4.760 | 4.760 | 4.760 | 4.760 | 4.595 | - |
| 13 Mar 2024 | 4.750 | 4.760 | 4.750 | 4.760 | 4.595 | 14,000 |
| 12 Mar 2024 | 4.760 | 4.760 | 4.750 | 4.760 | 4.595 | 14,000 |
| 11 Mar 2024 | 4.810 | 4.840 | 4.690 | 4.840 | 4.672 | 380,000 |
| 08 Mar 2024 | 4.850 | 4.850 | 4.850 | 4.850 | 4.682 | - |
| 07 Mar 2024 | 4.850 | 4.850 | 4.850 | 4.850 | 4.682 | - |
| 06 Mar 2024 | 4.850 | 4.850 | 4.850 | 4.850 | 4.682 | - |
| 05 Mar 2024 | 4.870 | 4.870 | 4.870 | 4.870 | 4.701 | - |
| 04 Mar 2024 | 4.870 | 4.870 | 4.820 | 4.870 | 4.701 | 34,000 |
| 01 Mar 2024 | 4.980 | 4.980 | 4.870 | 4.870 | 4.701 | 16,000 |
| 29 Feb 2024 | 4.980 | 4.980 | 4.980 | 4.980 | 4.807 | - |
| 28 Feb 2024 | 4.910 | 4.980 | 4.910 | 4.980 | 4.807 | 8,000 |
| 27 Feb 2024 | 4.940 | 4.990 | 4.940 | 4.990 | 4.817 | 10,000 |
| 26 Feb 2024 | 4.910 | 4.910 | 4.910 | 4.910 | 4.740 | 16,000 |
| 23 Feb 2024 | 5.000 | 5.000 | 4.950 | 4.980 | 4.807 | 64,098 |
| 22 Feb 2024 | 5.040 | 5.040 | 5.040 | 5.040 | 4.865 | - |
| 21 Feb 2024 | 5.020 | 5.040 | 5.020 | 5.040 | 4.865 | 39,320 |
| 20 Feb 2024 | 5.000 | 5.000 | 5.000 | 5.000 | 4.827 | 8,000 |
| 19 Feb 2024 | 5.050 | 5.050 | 5.050 | 5.050 | 4.875 | - |
| 16 Feb 2024 | 5.040 | 5.050 | 5.040 | 5.050 | 4.875 | 8,000 |
| 15 Feb 2024 | 4.940 | 5.050 | 4.940 | 5.010 | 4.836 | 28,000 |
| 14 Feb 2024 | 5.110 | 5.110 | 5.000 | 5.060 | 4.884 | 78,000 |
| 09 Feb 2024 | 5.040 | 5.040 | 5.040 | 5.040 | 4.865 | - |
| 08 Feb 2024 | 5.000 | 5.100 | 5.000 | 5.080 | 4.904 | 228,000 |
| 07 Feb 2024 | 5.170 | 5.170 | 5.170 | 5.170 | 4.991 | 20,000 |
| 06 Feb 2024 | 5.090 | 5.130 | 5.090 | 5.130 | 4.952 | 18,000 |
| 05 Feb 2024 | 5.070 | 5.090 | 5.070 | 5.090 | 4.913 | 138,000 |
| 02 Feb 2024 | 5.080 | 5.080 | 5.080 | 5.080 | 4.904 | - |
| 01 Feb 2024 | 5.010 | 5.010 | 5.000 | 5.000 | 4.827 | 26,000 |
| 31 Jan 2024 | 5.030 | 5.030 | 5.030 | 5.030 | 4.855 | 4,000 |
| 30 Jan 2024 | 5.120 | 5.120 | 5.120 | 5.120 | 4.942 | - |
| 29 Jan 2024 | 5.130 | 5.130 | 5.130 | 5.130 | 4.952 | - |
| 26 Jan 2024 | 5.120 | 5.130 | 5.120 | 5.130 | 4.952 | 6,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.