Liu Chong Hing Investment Limited (HKG:0194)
Hong Kong · Delayed Price · Currency is HKD 4.450
-0.010 (-0.22%)
Jul 31, 2026, 4:08 PM HKT
Liu Chong Hing Investment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | - | - | 16,000 |
| Jul 30, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -0.22% | - |
| Jul 29, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| Jul 28, 2026 | 4.39 | 4.48 | 4.39 | 4.46 | 4.46 | - | 14,000 |
| Jul 27, 2026 | 4.43 | 4.46 | 4.43 | 4.46 | 4.46 | 0.90% | 62,000 |
| Jul 24, 2026 | 4.41 | 4.42 | 4.33 | 4.42 | 4.42 | 2.08% | 22,000 |
| Jul 23, 2026 | 4.32 | 4.32 | 4.32 | 4.33 | 4.33 | -0.69% | 2,000 |
| Jul 22, 2026 | 4.38 | 4.38 | 4.33 | 4.36 | 4.36 | -0.91% | 52,000 |
| Jul 21, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 1.38% | 10,000 |
| Jul 20, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | 8,000 |
| Jul 17, 2026 | 4.32 | 4.34 | 4.32 | 4.34 | 4.34 | 0.70% | 158,000 |
| Jul 16, 2026 | 4.30 | 4.31 | 4.30 | 4.31 | 4.31 | -0.23% | 22,000 |
| Jul 15, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | - |
| Jul 14, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | - |
| Jul 13, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | - |
| Jul 10, 2026 | 4.25 | 4.32 | 4.25 | 4.32 | 4.32 | 1.89% | 18,000 |
| Jul 9, 2026 | 4.25 | 4.25 | 4.24 | 4.24 | 4.24 | -0.47% | 8,000 |
| Jul 8, 2026 | 4.34 | 4.34 | 4.24 | 4.26 | 4.26 | -0.47% | 18,580 |
| Jul 7, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | - |
| Jul 6, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | - |
| Jul 3, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | - |
| Jul 2, 2026 | 4.25 | 4.28 | 4.23 | 4.28 | 4.28 | - | 46,000 |
| Jun 30, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | - |
| Jun 29, 2026 | 4.26 | 4.28 | 4.26 | 4.28 | 4.28 | 0.47% | 26,000 |
| Jun 26, 2026 | 4.27 | 4.27 | 4.25 | 4.26 | 4.26 | -0.23% | 44,000 |
| Jun 25, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | 4,000 |
| Jun 24, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | 2,000 |
| Jun 23, 2026 | 4.33 | 4.33 | 4.27 | 4.27 | 4.27 | -0.47% | 8,000 |
| Jun 22, 2026 | 4.31 | 4.31 | 4.29 | 4.29 | 4.29 | -0.46% | 16,000 |
| Jun 18, 2026 | 4.37 | 4.37 | 4.31 | 4.31 | 4.31 | -1.60% | 60,000 |
| Jun 17, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Jun 16, 2026 | 4.37 | 4.37 | 4.37 | 4.38 | 4.38 | -0.68% | 6,000 |
| Jun 15, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - | 8,000 |
| Jun 12, 2026 | 4.41 | 4.43 | 4.40 | 4.41 | 4.41 | - | 28,000 |
| Jun 11, 2026 | 4.40 | 4.40 | 4.38 | 4.41 | 4.41 | -0.45% | 64,000 |
| Jun 10, 2026 | 4.50 | 4.50 | 4.43 | 4.43 | 4.43 | -1.56% | 22,000 |
| Jun 9, 2026 | 4.48 | 4.52 | 4.48 | 4.50 | 4.50 | - | 24,000 |
| Jun 8, 2026 | 4.37 | 4.50 | 4.37 | 4.50 | 4.50 | 1.58% | 188,000 |
| Jun 5, 2026 | 4.36 | 4.43 | 4.35 | 4.43 | 4.43 | 1.84% | 88,000 |
| Jun 4, 2026 | 4.36 | 4.36 | 4.35 | 4.35 | 4.35 | -0.68% | 50,000 |
| Jun 3, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Jun 2, 2026 | 4.39 | 4.40 | 4.36 | 4.38 | 4.38 | -0.23% | 66,000 |
| Jun 1, 2026 | 4.40 | 4.40 | 4.39 | 4.39 | 4.39 | -0.23% | 42,000 |
| May 29, 2026 | 4.41 | 4.41 | 4.40 | 4.40 | 4.40 | -0.23% | 4,000 |
| May 28, 2026 | 4.40 | 4.41 | 4.40 | 4.41 | 4.41 | -0.90% | 16,000 |
| May 27, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | - |
| 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 |