Liu Chong Hing Investment Limited (HKG:0194)
Hong Kong · Delayed Price · Currency is HKD 4.490
0.00 (0.00%)
Jan 29, 2026, 1:16 PM HKT
Liu Chong Hing Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 4.45 | 4.50 | 4.42 | 4.49 | 4.49 | 1.35% | 126,000 |
| Jan 27, 2026 | 4.46 | 4.46 | 4.43 | 4.43 | 4.43 | 0.23% | 4,000 |
| Jan 26, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | - |
| Jan 23, 2026 | 4.42 | 4.45 | 4.42 | 4.42 | 4.42 | -1.34% | 24,000 |
| Jan 22, 2026 | 4.42 | 4.48 | 4.42 | 4.48 | 4.48 | 1.36% | 36,000 |
| Jan 21, 2026 | 4.47 | 4.47 | 4.41 | 4.42 | 4.42 | -1.12% | 4,000 |
| Jan 20, 2026 | 4.40 | 4.47 | 4.40 | 4.47 | 4.47 | 0.68% | 10,000 |
| Jan 19, 2026 | 4.47 | 4.47 | 4.40 | 4.44 | 4.44 | 0.23% | 216,000 |
| Jan 16, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 0.23% | - |
| Jan 15, 2026 | 4.40 | 4.42 | 4.40 | 4.42 | 4.42 | 0.45% | 12,000 |
| Jan 14, 2026 | 4.42 | 4.42 | 4.40 | 4.40 | 4.40 | -0.45% | 180,000 |
| Jan 13, 2026 | 4.44 | 4.45 | 4.42 | 4.42 | 4.42 | -0.67% | 82,000 |
| Jan 12, 2026 | 4.45 | 4.45 | 4.43 | 4.45 | 4.45 | - | 76,000 |
| Jan 9, 2026 | 4.45 | 4.45 | 4.44 | 4.45 | 4.45 | - | 34,000 |
| Jan 8, 2026 | 4.45 | 4.45 | 4.44 | 4.45 | 4.45 | 0.23% | 32,000 |
| Jan 7, 2026 | 4.45 | 4.57 | 4.44 | 4.44 | 4.44 | - | 76,000 |
| Jan 6, 2026 | 4.44 | 4.44 | 4.43 | 4.44 | 4.44 | - | 54,000 |
| Jan 5, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | - |
| Jan 2, 2026 | 4.44 | 4.45 | 4.44 | 4.44 | 4.44 | -0.45% | 18,000 |
| Dec 31, 2025 | 4.45 | 4.46 | 4.45 | 4.46 | 4.46 | 0.68% | 30,000 |
| Dec 30, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - | - |
| Dec 29, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 0.68% | 18,000 |
| Dec 24, 2025 | 4.40 | 4.46 | 4.40 | 4.40 | 4.40 | -0.45% | 7,033 |
| Dec 23, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | 4,015 |
| Dec 22, 2025 | 4.46 | 4.46 | 4.42 | 4.42 | 4.42 | 0.23% | 14,000 |
| Dec 19, 2025 | 4.43 | 4.43 | 4.41 | 4.41 | 4.41 | - | 102,000 |
| Dec 18, 2025 | 4.49 | 4.49 | 4.41 | 4.41 | 4.41 | -1.56% | 88,000 |
| Dec 17, 2025 | 4.41 | 4.48 | 4.41 | 4.48 | 4.48 | 1.82% | 64,000 |
| Dec 16, 2025 | 4.40 | 4.40 | 4.38 | 4.40 | 4.40 | -1.12% | 86,000 |
| Dec 15, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | - |
| Dec 12, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | - |
| Dec 11, 2025 | 4.40 | 4.45 | 4.38 | 4.45 | 4.45 | 0.68% | 62,000 |
| Dec 10, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | - |
| Dec 9, 2025 | 4.44 | 4.44 | 4.42 | 4.42 | 4.42 | 0.23% | 36,000 |
| Dec 8, 2025 | 4.40 | 4.41 | 4.39 | 4.41 | 4.41 | 0.23% | 98,000 |
| Dec 5, 2025 | 4.40 | 4.40 | 4.39 | 4.40 | 4.40 | -0.45% | 96,000 |
| Dec 4, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | - |
| Dec 3, 2025 | 4.45 | 4.45 | 4.42 | 4.42 | 4.42 | 0.45% | 23,200 |
| Dec 2, 2025 | 4.39 | 4.40 | 4.38 | 4.40 | 4.40 | 0.23% | 88,000 |
| Dec 1, 2025 | 4.40 | 4.40 | 4.39 | 4.39 | 4.39 | 0.23% | 26,000 |
| Nov 28, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | 10,000 |
| Nov 27, 2025 | 4.40 | 4.40 | 4.38 | 4.38 | 4.38 | - | 32,000 |
| Nov 26, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | 16,000 |
| Nov 25, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.23% | 16,000 |
| Nov 24, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - | - |
| Nov 21, 2025 | 4.41 | 4.41 | 4.39 | 4.39 | 4.39 | -0.45% | 52,000 |
| Nov 20, 2025 | 4.43 | 4.44 | 4.41 | 4.41 | 4.41 | 0.23% | 14,000 |
| Nov 19, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Nov 18, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 24,000 |
| Nov 17, 2025 | 4.42 | 4.42 | 4.40 | 4.40 | 4.40 | -0.90% | 12,000 |