HKSE - Delayed Quote HKD

Liu Chong Hing Investment Limited (0194.HK)

Compare
4.200 0.000 (0.00%)
At close: 2:36 PM GMT+8
Currency in HKD
Download
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 9, 2024 4.190 4.230 4.160 4.160 4.160 76,000
Oct 8, 2024 4.260 4.260 4.180 4.240 4.240 32,000
Oct 7, 2024 4.290 4.320 4.240 4.270 4.270 240,000
Oct 4, 2024 4.190 4.280 4.190 4.280 4.280 44,000
Oct 3, 2024 4.230 4.300 4.160 4.170 4.170 49,160
Oct 2, 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 9, 2024 4.060 4.060 4.060 4.060 4.060 -
Sep 5, 2024 4.070 4.080 4.060 4.070 4.070 262,000
Sep 4, 2024 4.070 4.070 4.070 4.070 4.070 -
Sep 3, 2024 4.040 4.070 4.040 4.070 4.070 60,000
Sep 2, 2024 4.020 4.090 4.020 4.090 4.090 16,000
Aug 30, 2024 0.110 Dividend
Aug 30, 2024 4.030 4.030 4.010 4.020 4.020 28,000
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 9, 2024 4.200 4.250 4.190 4.250 4.137 54,000
Aug 8, 2024 4.390 4.390 4.180 4.180 4.069 4,000
Aug 7, 2024 4.160 4.160 4.160 4.160 4.049 -
Aug 6, 2024 4.150 4.150 4.150 4.150 4.039 90,000
Aug 5, 2024 4.250 4.250 4.200 4.200 4.088 22,000
Aug 2, 2024 4.300 4.340 4.090 4.210 4.098 74,000
Aug 1, 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 9, 2024 4.650 4.650 4.650 4.650 4.526 -
Jul 8, 2024 4.670 4.690 4.650 4.650 4.526 200,000
Jul 5, 2024 4.610 4.610 4.610 4.610 4.487 -
Jul 4, 2024 4.550 4.550 4.550 4.550 4.429 -
Jul 3, 2024 4.690 4.690 4.550 4.550 4.429 6,000
Jul 2, 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 7, 2024 4.900 4.900 4.900 4.900 4.769 -
Jun 6, 2024 4.770 4.980 4.770 4.900 4.769 44,000
Jun 5, 2024 4.750 4.750 4.750 4.750 4.623 6,000
Jun 4, 2024 4.600 4.600 4.600 4.600 4.477 -
Jun 3, 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 -
May 29, 2024 4.610 4.610 4.610 4.610 4.487 -
May 28, 2024 4.600 4.600 4.600 4.610 4.487 10,000
May 27, 2024 0.170 Dividend
May 27, 2024 4.710 4.710 4.650 4.650 4.526 4,000
May 24, 2024 4.900 4.900 4.900 4.900 4.604 -
May 23, 2024 4.940 4.950 4.900 4.900 4.604 100,099
May 22, 2024 4.940 4.940 4.940 4.940 4.642 -
May 21, 2024 4.940 4.950 4.940 4.950 4.651 182,000
May 20, 2024 4.860 4.980 4.860 4.950 4.651 44,000
May 17, 2024 4.750 4.840 4.750 4.800 4.510 66,000
May 16, 2024 4.650 4.740 4.650 4.740 4.454 116,000
May 14, 2024 4.650 4.650 4.650 4.650 4.369 20,000
May 13, 2024 4.650 4.650 4.620 4.650 4.369 22,000
May 10, 2024 4.650 4.690 4.650 4.690 4.407 40,000
May 9, 2024 4.650 4.650 4.650 4.650 4.369 110,000
May 8, 2024 4.600 4.610 4.590 4.600 4.322 272,000
May 7, 2024 4.640 4.640 4.520 4.590 4.313 16,000
May 6, 2024 4.620 4.620 4.570 4.590 4.313 18,000
May 3, 2024 4.520 4.730 4.510 4.710 4.425 60,000
May 2, 2024 4.650 4.650 4.650 4.650 4.369 4,000
Apr 30, 2024 4.600 4.630 4.600 4.630 4.350 10,000
Apr 29, 2024 4.620 4.620 4.620 4.620 4.341 2,000
Apr 26, 2024 4.600 4.600 4.570 4.570 4.294 182,000
Apr 25, 2024 4.600 4.600 4.580 4.580 4.303 24,400
Apr 24, 2024 4.550 4.550 4.550 4.550 4.275 90,000
Apr 23, 2024 4.500 4.550 4.500 4.500 4.228 126,104
Apr 22, 2024 4.500 4.500 4.500 4.500 4.228 -
Apr 19, 2024 4.500 4.550 4.500 4.500 4.228 142,000
Apr 18, 2024 4.500 4.500 4.500 4.500 4.228 -
Apr 17, 2024 4.500 4.500 4.500 4.500 4.228 30,000
Apr 16, 2024 4.520 4.520 4.510 4.510 4.238 40,000
Apr 15, 2024 4.560 4.560 4.560 4.560 4.285 -
Apr 12, 2024 4.490 4.490 4.480 4.520 4.247 26,640
Apr 11, 2024 4.780 4.780 4.780 4.780 4.491 -
Apr 10, 2024 4.770 4.780 4.770 4.780 4.491 152,960
Apr 9, 2024 4.780 4.780 4.780 4.780 4.491 -
Apr 8, 2024 4.780 4.780 4.780 4.780 4.491 -
Apr 5, 2024 4.780 4.780 4.780 4.780 4.491 -
Apr 3, 2024 4.790 4.790 4.790 4.780 4.491 4,000
Apr 2, 2024 4.790 4.790 4.790 4.790 4.501 -
Mar 28, 2024 4.800 4.820 4.800 4.820 4.529 32,000
Mar 27, 2024 4.800 4.820 4.800 4.800 4.510 48,000
Mar 26, 2024 4.800 4.820 4.800 4.800 4.510 12,000
Mar 25, 2024 4.690 4.700 4.690 4.700 4.416 18,000
Mar 22, 2024 4.640 4.680 4.640 4.650 4.369 92,000
Mar 21, 2024 4.600 4.600 4.580 4.600 4.322 90,107
Mar 20, 2024 4.640 4.640 4.580 4.610 4.332 38,000
Mar 19, 2024 4.750 4.750 4.650 4.650 4.369 42,000
Mar 18, 2024 4.750 4.750 4.750 4.750 4.463 -
Mar 15, 2024 4.750 4.850 4.750 4.750 4.463 96,000
Mar 14, 2024 4.760 4.760 4.760 4.760 4.472 -
Mar 13, 2024 4.750 4.760 4.750 4.760 4.472 14,000
Mar 12, 2024 4.760 4.760 4.750 4.760 4.472 14,000
Mar 11, 2024 4.810 4.840 4.690 4.840 4.548 380,000
Mar 8, 2024 4.850 4.850 4.850 4.850 4.557 -
Mar 7, 2024 4.850 4.850 4.850 4.850 4.557 -
Mar 6, 2024 4.850 4.850 4.850 4.850 4.557 -
Mar 5, 2024 4.870 4.870 4.870 4.870 4.576 -
Mar 4, 2024 4.870 4.870 4.820 4.870 4.576 34,000
Mar 1, 2024 4.980 4.980 4.870 4.870 4.576 16,000
Feb 29, 2024 4.980 4.980 4.980 4.980 4.679 -
Feb 28, 2024 4.910 4.980 4.910 4.980 4.679 8,000
Feb 27, 2024 4.940 4.990 4.940 4.990 4.689 10,000
Feb 26, 2024 4.910 4.910 4.910 4.910 4.613 16,000
Feb 23, 2024 5.000 5.000 4.950 4.980 4.679 64,098
Feb 22, 2024 5.040 5.040 5.040 5.040 4.736 -
Feb 21, 2024 5.020 5.040 5.020 5.040 4.736 39,320
Feb 20, 2024 5.000 5.000 5.000 5.000 4.698 8,000
Feb 19, 2024 5.050 5.050 5.050 5.050 4.745 -
Feb 16, 2024 5.040 5.050 5.040 5.050 4.745 8,000
Feb 15, 2024 4.940 5.050 4.940 5.010 4.707 28,000
Feb 14, 2024 5.110 5.110 5.000 5.060 4.754 78,000
Feb 9, 2024 5.040 5.040 5.040 5.040 4.736 -
Feb 8, 2024 5.000 5.100 5.000 5.080 4.773 228,000
Feb 7, 2024 5.170 5.170 5.170 5.170 4.858 20,000
Feb 6, 2024 5.090 5.130 5.090 5.130 4.820 18,000
Feb 5, 2024 5.070 5.090 5.070 5.090 4.783 138,000
Feb 2, 2024 5.080 5.080 5.080 5.080 4.773 -
Feb 1, 2024 5.010 5.010 5.000 5.000 4.698 26,000
Jan 31, 2024 5.030 5.030 5.030 5.030 4.726 4,000
Jan 30, 2024 5.120 5.120 5.120 5.120 4.811 -
Jan 29, 2024 5.130 5.130 5.130 5.130 4.820 -
Jan 26, 2024 5.120 5.130 5.120 5.130 4.820 6,000
Jan 25, 2024 5.090 5.090 5.090 5.090 4.783 -
Jan 24, 2024 5.060 5.090 5.060 5.090 4.783 8,000
Jan 23, 2024 5.030 5.100 5.010 5.050 4.745 68,000
Jan 22, 2024 5.110 5.110 5.110 5.110 4.801 -
Jan 19, 2024 5.180 5.190 5.180 5.190 4.877 40,000
Jan 18, 2024 5.150 5.150 5.150 5.150 4.839 -
Jan 17, 2024 5.160 5.160 5.140 5.140 4.830 20,000
Jan 16, 2024 5.290 5.290 5.290 5.290 4.970 -
Jan 15, 2024 5.310 5.310 5.310 5.310 4.989 -
Jan 12, 2024 5.310 5.310 5.310 5.310 4.989 -
Jan 11, 2024 5.320 5.320 5.320 5.320 4.999 8,000
Jan 10, 2024 5.400 5.400 5.400 5.400 5.074 -
Jan 9, 2024 5.400 5.400 5.400 5.400 5.074 -
Jan 8, 2024 5.400 5.400 5.400 5.400 5.074 -
Jan 5, 2024 5.330 5.400 5.330 5.400 5.074 34,400
Jan 4, 2024 5.380 5.440 5.380 5.440 5.111 128,000
Jan 3, 2024 5.450 5.450 5.450 5.450 5.121 -
Jan 2, 2024 5.450 5.450 5.450 5.450 5.121 -
Dec 29, 2023 5.310 5.400 5.300 5.400 5.074 22,000
Dec 28, 2023 5.310 5.310 5.300 5.330 5.008 12,000
Dec 27, 2023 5.420 5.420 5.420 5.420 5.093 -
Dec 22, 2023 5.420 5.480 5.420 5.420 5.093 94,000
Dec 21, 2023 5.420 5.420 5.400 5.400 5.074 136,089
Dec 20, 2023 5.400 5.400 5.400 5.400 5.074 -
Dec 19, 2023 5.380 5.400 5.380 5.400 5.074 72,000
Dec 18, 2023 5.400 5.400 5.400 5.400 5.074 108,000
Dec 15, 2023 5.400 5.400 5.400 5.400 5.074 -
Dec 14, 2023 5.400 5.400 5.400 5.400 5.074 -
Dec 13, 2023 5.400 5.400 5.400 5.400 5.074 20,000
Dec 12, 2023 5.400 5.400 5.400 5.400 5.074 -
Dec 11, 2023 5.400 5.400 5.400 5.400 5.074 12,000
Dec 8, 2023 5.400 5.400 5.400 5.400 5.074 -
Dec 7, 2023 5.400 5.400 5.400 5.400 5.074 -
Dec 6, 2023 5.390 5.400 5.390 5.400 5.074 126,000
Dec 5, 2023 5.340 5.340 5.340 5.340 5.017 -
Dec 4, 2023 5.320 5.340 5.320 5.340 5.017 28,000
Dec 1, 2023 5.270 5.350 5.250 5.340 5.017 38,000
Nov 30, 2023 5.370 5.370 5.260 5.270 4.952 66,000
Nov 29, 2023 5.380 5.450 5.370 5.390 5.064 168,000
Nov 28, 2023 5.280 5.280 5.280 5.280 4.961 -
Nov 27, 2023 5.360 5.360 5.280 5.280 4.961 16,000
Nov 24, 2023 5.380 5.380 5.380 5.380 5.055 -
Nov 23, 2023 5.380 5.380 5.380 5.380 5.055 -
Nov 22, 2023 5.390 5.390 5.380 5.380 5.055 20,000
Nov 21, 2023 5.420 5.420 5.420 5.420 5.093 -
Nov 20, 2023 5.420 5.420 5.420 5.420 5.093 -
Nov 17, 2023 5.420 5.420 5.420 5.420 5.093 -
Nov 16, 2023 5.540 5.550 5.360 5.420 5.093 20,000
Nov 15, 2023 5.450 5.460 5.450 5.460 5.130 30,000
Nov 14, 2023 5.450 5.450 5.450 5.450 5.121 -
Nov 13, 2023 5.450 5.450 5.450 5.450 5.121 -
Nov 10, 2023 5.460 5.460 5.460 5.460 5.130 -
Nov 9, 2023 5.460 5.460 5.460 5.460 5.130 -
Nov 8, 2023 5.500 5.500 5.500 5.460 5.130 100,000
Nov 7, 2023 5.490 5.490 5.380 5.380 5.055 24,000
Nov 6, 2023 5.500 5.510 5.500 5.510 5.177 80,000
Nov 3, 2023 5.350 5.500 5.350 5.500 5.168 16,000
Nov 2, 2023 5.350 5.350 5.350 5.350 5.027 -
Nov 1, 2023 5.340 5.340 5.340 5.340 5.017 -
Oct 31, 2023 5.340 5.340 5.340 5.340 5.017 -
Oct 30, 2023 5.340 5.340 5.330 5.340 5.017 14,000
Oct 27, 2023 5.520 5.520 5.520 5.520 5.187 -
Oct 26, 2023 5.510 5.520 5.510 5.520 5.187 26,000
Oct 25, 2023 5.500 5.600 5.500 5.510 5.177 37,000
Oct 24, 2023 5.600 5.600 5.600 5.600 5.262 -