Advertisement
Liu Chong Hing Investment Limited (0194.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Follow
At close: 02:36PM HKT
Advertisement
Time Period:
Oct 24, 2023 - Oct 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 23, 2024 | 4.220 | 4.220 | 4.200 | 4.200 | 4.200 | 22,117 |
| Oct 22, 2024 | 4.200 | 4.230 | 4.200 | 4.200 | 4.200 | 106,000 |
| Oct 21, 2024 | 4.130 | 4.130 | 4.130 | 4.130 | 4.130 | - |
| Oct 18, 2024 | 4.150 | 4.150 | 4.120 | 4.130 | 4.130 | 58,000 |
| Oct 17, 2024 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | - |
| Oct 16, 2024 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | - |
| Oct 15, 2024 | 4.180 | 4.180 | 4.120 | 4.150 | 4.150 | 18,000 |
| Oct 14, 2024 | 4.230 | 4.230 | 4.230 | 4.230 | 4.230 | - |
| Oct 10, 2024 | 4.230 | 4.230 | 4.230 | 4.230 | 4.230 | 38,000 |
| Oct 09, 2024 | 4.190 | 4.230 | 4.160 | 4.160 | 4.160 | 76,000 |
| Oct 08, 2024 | 4.260 | 4.260 | 4.180 | 4.240 | 4.240 | 32,000 |
| Oct 07, 2024 | 4.290 | 4.320 | 4.240 | 4.270 | 4.270 | 240,000 |
| Oct 04, 2024 | 4.190 | 4.280 | 4.190 | 4.280 | 4.280 | 44,000 |
| Oct 03, 2024 | 4.230 | 4.300 | 4.160 | 4.170 | 4.170 | 49,160 |
| Oct 02, 2024 | 4.360 | 4.370 | 4.290 | 4.370 | 4.370 | 70,000 |
| Sep 30, 2024 | 4.170 | 4.300 | 4.160 | 4.290 | 4.290 | 166,000 |
| Sep 27, 2024 | 4.120 | 4.170 | 4.120 | 4.150 | 4.150 | 76,858 |
| Sep 26, 2024 | 4.030 | 4.040 | 4.030 | 4.040 | 4.040 | 20,000 |
| Sep 25, 2024 | 4.100 | 4.100 | 4.040 | 4.090 | 4.090 | 52,000 |
| Sep 24, 2024 | 4.000 | 4.020 | 4.000 | 4.010 | 4.010 | 60,000 |
| Sep 23, 2024 | 4.050 | 4.070 | 3.960 | 4.070 | 4.070 | 202,121 |
| Sep 20, 2024 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | - |
| Sep 19, 2024 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 10,000 |
| Sep 17, 2024 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | - |
| Sep 16, 2024 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | - |
| Sep 13, 2024 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | - |
| Sep 12, 2024 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | - |
| Sep 11, 2024 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 14,000 |
| Sep 10, 2024 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | - |
| Sep 09, 2024 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | - |
| Sep 05, 2024 | 4.070 | 4.080 | 4.060 | 4.070 | 4.070 | 262,000 |
| Sep 04, 2024 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | - |
| Sep 03, 2024 | 4.040 | 4.070 | 4.040 | 4.070 | 4.070 | 60,000 |
| Sep 02, 2024 | 4.020 | 4.090 | 4.020 | 4.090 | 4.090 | 16,000 |
| Aug 30, 2024 | 4.030 | 4.030 | 4.010 | 4.020 | 4.020 | 28,000 |
| Aug 30, 2024 | 0.11 Dividend | |||||
| Aug 29, 2024 | 4.130 | 4.130 | 4.130 | 4.130 | 4.020 | - |
| Aug 28, 2024 | 4.130 | 4.130 | 4.130 | 4.130 | 4.020 | 14,000 |
| Aug 27, 2024 | 4.130 | 4.130 | 4.130 | 4.130 | 4.020 | - |
| Aug 26, 2024 | 4.130 | 4.130 | 4.130 | 4.130 | 4.020 | - |
| Aug 23, 2024 | 4.100 | 4.100 | 4.100 | 4.100 | 3.991 | 154,000 |
| Aug 22, 2024 | 4.100 | 4.150 | 4.100 | 4.150 | 4.039 | 128,000 |
| Aug 21, 2024 | 4.150 | 4.150 | 4.070 | 4.070 | 3.962 | 64,116 |
| Aug 20, 2024 | 4.030 | 4.100 | 4.020 | 4.100 | 3.991 | 28,000 |
| Aug 19, 2024 | 4.110 | 4.120 | 4.110 | 4.120 | 4.010 | 126,000 |
| Aug 16, 2024 | 4.110 | 4.110 | 4.110 | 4.110 | 4.001 | 44,000 |
| Aug 15, 2024 | 4.100 | 4.110 | 4.100 | 4.110 | 4.001 | 88,000 |
| Aug 14, 2024 | 4.080 | 4.080 | 4.080 | 4.080 | 3.971 | - |
| Aug 13, 2024 | 4.090 | 4.090 | 4.090 | 4.090 | 3.981 | 16,000 |
| Aug 12, 2024 | 4.110 | 4.140 | 4.000 | 4.050 | 3.942 | 209,000 |
| Aug 09, 2024 | 4.200 | 4.250 | 4.190 | 4.250 | 4.137 | 54,000 |
| Aug 08, 2024 | 4.390 | 4.390 | 4.180 | 4.180 | 4.069 | 4,000 |
| Aug 07, 2024 | 4.160 | 4.160 | 4.160 | 4.160 | 4.049 | - |
| Aug 06, 2024 | 4.150 | 4.150 | 4.150 | 4.150 | 4.039 | 90,000 |
| Aug 05, 2024 | 4.250 | 4.250 | 4.200 | 4.200 | 4.088 | 22,000 |
| Aug 02, 2024 | 4.300 | 4.340 | 4.090 | 4.210 | 4.098 | 74,000 |
| Aug 01, 2024 | 4.340 | 4.350 | 4.320 | 4.350 | 4.234 | 58,000 |
| Jul 31, 2024 | 4.440 | 4.460 | 4.340 | 4.440 | 4.322 | 74,000 |
| Jul 30, 2024 | 4.520 | 4.520 | 4.400 | 4.440 | 4.322 | 254,000 |
| Jul 29, 2024 | 4.600 | 4.600 | 4.600 | 4.600 | 4.477 | - |
| Jul 26, 2024 | 4.600 | 4.600 | 4.600 | 4.600 | 4.477 | 100,000 |
| Jul 25, 2024 | 4.620 | 4.620 | 4.620 | 4.620 | 4.497 | - |
| Jul 24, 2024 | 4.620 | 4.620 | 4.620 | 4.620 | 4.497 | 100,000 |
| Jul 23, 2024 | 4.620 | 4.620 | 4.620 | 4.620 | 4.497 | - |
| Jul 22, 2024 | 4.620 | 4.620 | 4.620 | 4.620 | 4.497 | - |
| Jul 19, 2024 | 4.590 | 4.590 | 4.580 | 4.580 | 4.458 | 46,000 |
| Jul 18, 2024 | 4.580 | 4.610 | 4.580 | 4.580 | 4.458 | 66,000 |
| Jul 17, 2024 | 4.550 | 4.550 | 4.550 | 4.570 | 4.448 | 6,000 |
| Jul 16, 2024 | 4.600 | 4.600 | 4.600 | 4.600 | 4.477 | 6,000 |
| Jul 15, 2024 | 4.550 | 4.630 | 4.550 | 4.550 | 4.429 | 4,000 |
| Jul 12, 2024 | 4.630 | 4.650 | 4.630 | 4.640 | 4.516 | 116,000 |
| Jul 11, 2024 | 4.640 | 4.650 | 4.640 | 4.630 | 4.507 | 10,000 |
| Jul 10, 2024 | 4.650 | 4.650 | 4.650 | 4.650 | 4.526 | - |
| Jul 09, 2024 | 4.650 | 4.650 | 4.650 | 4.650 | 4.526 | - |
| Jul 08, 2024 | 4.670 | 4.690 | 4.650 | 4.650 | 4.526 | 200,000 |
| Jul 05, 2024 | 4.610 | 4.610 | 4.610 | 4.610 | 4.487 | - |
| Jul 04, 2024 | 4.550 | 4.550 | 4.550 | 4.550 | 4.429 | - |
| Jul 03, 2024 | 4.690 | 4.690 | 4.550 | 4.550 | 4.429 | 6,000 |
| Jul 02, 2024 | 4.610 | 4.690 | 4.610 | 4.610 | 4.487 | 10,000 |
| Jun 28, 2024 | 4.620 | 4.620 | 4.610 | 4.610 | 4.487 | 14,000 |
| Jun 27, 2024 | 4.600 | 4.600 | 4.600 | 4.600 | 4.477 | - |
| Jun 26, 2024 | 4.690 | 4.690 | 4.690 | 4.690 | 4.565 | - |
| Jun 25, 2024 | 4.690 | 4.690 | 4.690 | 4.690 | 4.565 | - |
| Jun 24, 2024 | 4.720 | 4.740 | 4.660 | 4.660 | 4.536 | 12,098 |
| Jun 21, 2024 | 4.870 | 4.870 | 4.870 | 4.870 | 4.740 | - |
| Jun 20, 2024 | 4.780 | 4.880 | 4.780 | 4.870 | 4.740 | 76,900 |
| Jun 19, 2024 | 4.890 | 4.900 | 4.550 | 4.870 | 4.740 | 282,000 |
| Jun 18, 2024 | 4.780 | 4.780 | 4.780 | 4.780 | 4.653 | - |
| Jun 17, 2024 | 4.780 | 4.780 | 4.780 | 4.780 | 4.653 | - |
| Jun 14, 2024 | 4.900 | 4.900 | 4.900 | 4.900 | 4.769 | - |
| Jun 13, 2024 | 4.900 | 4.900 | 4.900 | 4.900 | 4.769 | - |
| Jun 12, 2024 | 4.900 | 4.900 | 4.900 | 4.900 | 4.769 | - |
| Jun 11, 2024 | 4.900 | 4.900 | 4.900 | 4.900 | 4.769 | - |
| Jun 07, 2024 | 4.900 | 4.900 | 4.900 | 4.900 | 4.769 | - |
| Jun 06, 2024 | 4.770 | 4.980 | 4.770 | 4.900 | 4.769 | 44,000 |
| Jun 05, 2024 | 4.750 | 4.750 | 4.750 | 4.750 | 4.623 | 6,000 |
| Jun 04, 2024 | 4.600 | 4.600 | 4.600 | 4.600 | 4.477 | - |
| Jun 03, 2024 | 4.500 | 4.500 | 4.500 | 4.500 | 4.380 | - |
| May 31, 2024 | 4.600 | 4.600 | 4.500 | 4.500 | 4.380 | 18,000 |
| May 30, 2024 | 4.610 | 4.610 | 4.610 | 4.610 | 4.487 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.