Liu Chong Hing Investment Limited (0194.HK) HKSE
4.92
-0.15(-2.96%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
4.92
-0.15(-2.96%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 5.05 | 4.92 | 4.92 | 5.05 | 4.92 | 22,000 |
| March 12, 2026 | 5.14 | 5.07 | 5.07 | 5.14 | 5.05 | 6,000 |
| March 10, 2026 | 5.2 | 5.15 | 5.15 | 5.2 | 5.15 | 12,000 |
| March 09, 2026 | 5.1 | 5.28 | 5.28 | 5.28 | 5.1 | 24,000 |
| March 05, 2026 | 5.13 | 5.14 | 5.14 | 5.16 | 5.13 | 46,000 |
| March 04, 2026 | 5.15 | 5.11 | 5.11 | 5.15 | 5.1 | 66,560 |
| March 03, 2026 | 5.1 | 5.15 | 5.15 | 5.15 | 5.1 | 24,000 |
| March 02, 2026 | 5.16 | 5.1 | 5.1 | 5.16 | 5.08 | 92,000 |
| February 27, 2026 | 5.11 | 5.17 | 5.17 | 5.18 | 5.1 | 64,000 |
| February 26, 2026 | 5 | 5.15 | 5.15 | 5.2 | 4.97 | 276,000 |
| February 25, 2026 | 4.89 | 4.94 | 4.94 | 4.99 | 4.89 | 30,180 |
| February 24, 2026 | 4.85 | 4.88 | 4.88 | 4.88 | 4.77 | 70,000 |
| February 23, 2026 | 4.66 | 4.8 | 4.8 | 4.8 | 4.66 | 166,000 |
| February 16, 2026 | 4.65 | 4.65 | 0 | 4.65 | 4.65 | 0 |
| February 13, 2026 | 4.65 | 4.65 | 0 | 4.65 | 4.65 | 10,400 |
| February 12, 2026 | 4.65 | 4.7 | 0 | 4.72 | 4.64 | 102,000 |
| February 11, 2026 | 4.52 | 4.65 | 0 | 4.65 | 4.51 | 214,000 |
| February 10, 2026 | 4.5 | 4.5 | 0 | 4.51 | 4.5 | 116,000 |
| February 09, 2026 | 4.46 | 4.46 | 0 | 4.46 | 4.46 | 0 |
| February 06, 2026 | 4.4 | 4.42 | 0 | 4.42 | 4.4 | 10,000 |
| February 05, 2026 | 4.45 | 4.46 | 0 | 4.46 | 4.45 | 8,000 |
| February 04, 2026 | 4.42 | 4.42 | 0 | 4.42 | 4.42 | 0 |
| February 03, 2026 | 4.4 | 4.4 | 0 | 4.4 | 4.4 | 0 |
| February 02, 2026 | 4.42 | 4.4 | 0 | 4.42 | 4.4 | 54,000 |
| January 30, 2026 | 4.48 | 4.45 | 0 | 4.48 | 4.45 | 122,240 |
| January 29, 2026 | 4.49 | 4.49 | 0 | 4.49 | 4.48 | 82,000 |
| January 28, 2026 | 4.45 | 4.49 | 0 | 4.5 | 4.42 | 126,000 |
| January 27, 2026 | 4.46 | 4.43 | 0 | 4.46 | 4.43 | 4,000 |
| January 26, 2026 | 4.42 | 4.42 | 0 | 4.42 | 4.42 | 0 |
| January 23, 2026 | 4.42 | 4.42 | 0 | 4.45 | 4.42 | 24,000 |
| January 22, 2026 | 4.42 | 4.48 | 0 | 4.48 | 4.42 | 38,000 |
| January 21, 2026 | 4.47 | 4.42 | 0 | 4.47 | 4.41 | 4,000 |
| January 20, 2026 | 4.4 | 4.47 | 0 | 4.47 | 4.4 | 10,000 |
| January 19, 2026 | 4.47 | 4.44 | 0 | 4.47 | 4.4 | 218,000 |
| January 16, 2026 | 4.43 | 4.43 | 0 | 4.43 | 4.43 | 0 |
| January 15, 2026 | 4.4 | 4.42 | 0 | 4.42 | 4.4 | 12,000 |
| January 14, 2026 | 4.42 | 4.4 | 0 | 4.42 | 4.4 | 180,000 |
| January 13, 2026 | 4.44 | 4.42 | 0 | 4.45 | 4.42 | 82,000 |
| January 12, 2026 | 4.45 | 4.45 | 0 | 4.45 | 4.43 | 76,000 |
| January 09, 2026 | 4.45 | 4.45 | 0 | 4.45 | 4.44 | 54,000 |
| January 08, 2026 | 4.45 | 4.45 | 0 | 4.45 | 4.44 | 32,000 |
| January 07, 2026 | 4.45 | 4.44 | 0 | 4.57 | 4.44 | 76,000 |
| January 06, 2026 | 4.44 | 4.44 | 0 | 4.44 | 4.43 | 54,000 |
| January 05, 2026 | 4.44 | 4.44 | 0 | 4.44 | 4.44 | 0 |
| January 02, 2026 | 4.44 | 4.44 | 0 | 4.45 | 4.44 | 18,000 |
| December 31, 2025 | 4.45 | 4.46 | 0 | 4.46 | 4.45 | 30,000 |
| December 30, 2025 | 4.43 | 4.43 | 0 | 4.43 | 4.43 | 0 |
| December 29, 2025 | 4.43 | 4.43 | 0 | 4.43 | 4.43 | 18,000 |
| December 24, 2025 | 4.4 | 4.4 | 0 | 4.46 | 4.4 | 9,033 |
| December 23, 2025 | 4.42 | 4.42 | 0 | 4.42 | 4.42 | 4,015 |
| December 22, 2025 | 4.46 | 4.42 | 0 | 4.46 | 4.42 | 14,000 |
| December 19, 2025 | 4.43 | 4.41 | 0 | 4.43 | 4.41 | 102,000 |
| December 18, 2025 | 4.49 | 4.41 | 0 | 4.49 | 4.41 | 88,000 |
| December 17, 2025 | 4.41 | 4.48 | 0 | 4.48 | 4.41 | 64,000 |
| December 16, 2025 | 4.4 | 4.4 | 0 | 4.4 | 4.38 | 86,000 |
| December 15, 2025 | 4.45 | 4.45 | 0 | 4.45 | 4.45 | 0 |
| December 12, 2025 | 4.45 | 4.45 | 0 | 4.45 | 4.45 | 0 |
| December 11, 2025 | 4.4 | 4.45 | 0 | 4.45 | 4.38 | 62,000 |
| December 10, 2025 | 4.42 | 4.42 | 0 | 4.42 | 4.42 | 0 |
| December 09, 2025 | 4.44 | 4.42 | 0 | 4.44 | 4.42 | 36,000 |