Liu Chong Hing Investment Limited (HKG:0194)
Hong Kong · Delayed Price · Currency is HKD 4.450
-0.030 (-0.67%)
May 26, 2026, 3:10 PM HKT
Liu Chong Hing Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 4.40 | 4.45 | 4.40 | 4.45 | 4.45 | -0.67% | 42,000 |
| May 22, 2026 | 4.65 | 4.66 | 4.65 | 4.65 | 4.48 | - | 92,212 |
| May 21, 2026 | 4.66 | 4.66 | 4.65 | 4.65 | 4.48 | -0.21% | 6,000 |
| May 20, 2026 | 4.68 | 4.70 | 4.65 | 4.66 | 4.49 | -0.85% | 140,000 |
| May 19, 2026 | 4.76 | 4.78 | 4.66 | 4.70 | 4.53 | 0.43% | 82,000 |
| May 18, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.51 | - | 2,000 |
| May 15, 2026 | 4.68 | 4.70 | 4.68 | 4.68 | 4.51 | -0.43% | 22,000 |
| May 14, 2026 | 4.73 | 4.73 | 4.67 | 4.70 | 4.53 | - | 58,000 |
| May 13, 2026 | 4.72 | 4.72 | 4.70 | 4.70 | 4.53 | -0.42% | 14,000 |
| May 12, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.55 | - | 58,320 |
| May 11, 2026 | 4.66 | 4.70 | 4.65 | 4.72 | 4.55 | 0.64% | 20,000 |
| May 8, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.52 | -0.64% | 4,020 |
| May 7, 2026 | 4.70 | 4.70 | 4.67 | 4.72 | 4.55 | 0.43% | 12,000 |
| May 6, 2026 | 4.68 | 4.70 | 4.65 | 4.70 | 4.53 | 0.43% | 22,000 |
| May 5, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.51 | -0.21% | 8,000 |
| May 4, 2026 | 4.63 | 4.70 | 4.62 | 4.69 | 4.52 | 1.52% | 34,000 |
| Apr 30, 2026 | 4.62 | 4.65 | 4.62 | 4.62 | 4.45 | -0.65% | 162,000 |
| Apr 29, 2026 | 4.62 | 4.66 | 4.62 | 4.65 | 4.48 | 1.09% | 130,000 |
| Apr 28, 2026 | 4.63 | 4.63 | 4.58 | 4.60 | 4.43 | -0.43% | 84,000 |
| Apr 27, 2026 | 4.60 | 4.66 | 4.60 | 4.62 | 4.45 | 0.43% | 30,000 |
| Apr 24, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.43 | - | 2,107 |
| Apr 23, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.43 | - | 66,000 |
| Apr 22, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.43 | - | 24,000 |
| Apr 21, 2026 | 4.60 | 4.60 | 4.55 | 4.60 | 4.43 | - | 50,000 |
| Apr 20, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.43 | -0.22% | 16,000 |
| Apr 17, 2026 | 4.60 | 4.60 | 4.60 | 4.61 | 4.44 | -0.22% | 68,000 |
| Apr 16, 2026 | 4.61 | 4.63 | 4.60 | 4.62 | 4.45 | - | 58,000 |
| Apr 15, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.45 | - | - |
| Apr 14, 2026 | 4.70 | 4.70 | 4.62 | 4.62 | 4.45 | 0.43% | 40,000 |
| Apr 13, 2026 | 4.62 | 4.62 | 4.56 | 4.60 | 4.43 | -1.29% | 46,000 |
| Apr 10, 2026 | 4.67 | 4.67 | 4.66 | 4.66 | 4.49 | - | 50,000 |
| Apr 9, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.49 | - | - |
| Apr 8, 2026 | 4.70 | 4.70 | 4.65 | 4.66 | 4.49 | -0.43% | 44,000 |
| Apr 2, 2026 | 4.77 | 4.77 | 4.67 | 4.68 | 4.51 | -2.50% | 36,000 |
| Apr 1, 2026 | 4.72 | 4.80 | 4.70 | 4.80 | 4.62 | 2.56% | 106,000 |
| Mar 31, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.51 | 0.43% | 8,000 |
| Mar 30, 2026 | 4.73 | 4.73 | 4.65 | 4.66 | 4.49 | -1.27% | 126,000 |
| Mar 27, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.55 | - | - |
| Mar 26, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.55 | - | 18,000 |
| Mar 25, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.55 | - | - |
| Mar 24, 2026 | 4.70 | 4.72 | 4.65 | 4.72 | 4.55 | - | 24,000 |
| Mar 23, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.55 | -0.63% | - |
| Mar 20, 2026 | 4.75 | 4.75 | 4.70 | 4.75 | 4.58 | -0.84% | 32,104 |
| Mar 19, 2026 | 4.79 | 4.79 | 4.76 | 4.79 | 4.61 | 0.21% | 298,000 |
| Mar 18, 2026 | 4.82 | 4.82 | 4.77 | 4.78 | 4.61 | -2.25% | 144,000 |
| Mar 17, 2026 | 4.92 | 4.92 | 4.86 | 4.89 | 4.71 | 1.45% | 28,000 |
| Mar 16, 2026 | 4.90 | 4.90 | 4.80 | 4.82 | 4.64 | -2.03% | 46,000 |
| Mar 13, 2026 | 5.05 | 5.05 | 4.92 | 4.92 | 4.74 | -2.96% | 22,000 |
| Mar 12, 2026 | 5.14 | 5.14 | 5.05 | 5.07 | 4.88 | -1.55% | 6,000 |
| Mar 11, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 4.96 | - | - |