Liu Chong Hing Investment Limited (HKG:0194)
Hong Kong · Delayed Price · Currency is HKD 4.120
0.00 (0.00%)
Sep 30, 2026, 2:56 PM HKT
Liu Chong Hing Investment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 4.13 | 4.13 | 4.12 | 4.12 | 4.12 | - | 18,000 |
| Sep 29, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Sep 28, 2026 | 4.15 | 4.15 | 4.12 | 4.12 | 4.12 | -0.96% | 44,000 |
| Sep 25, 2026 | 4.12 | 4.16 | 4.12 | 4.16 | 4.16 | 0.97% | 42,000 |
| Sep 24, 2026 | 4.14 | 4.15 | 4.11 | 4.12 | 4.12 | -0.24% | 70,000 |
| Sep 23, 2026 | 4.16 | 4.16 | 4.13 | 4.13 | 4.13 | -0.72% | 38,000 |
| Sep 22, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.12% | - |
| Sep 21, 2026 | 4.14 | 4.17 | 4.14 | 4.17 | 4.17 | 0.73% | 12,000 |
| Sep 18, 2026 | 4.15 | 4.15 | 4.14 | 4.14 | 4.14 | -0.96% | 76,000 |
| Sep 17, 2026 | 4.18 | 4.18 | 4.14 | 4.18 | 4.18 | - | 134,000 |
| Sep 16, 2026 | 4.18 | 4.19 | 4.18 | 4.18 | 4.18 | -0.83% | 16,000 |
| Sep 15, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - | - |
| Sep 14, 2026 | 4.16 | 4.16 | 4.15 | 4.21 | 4.21 | -0.71% | 4,000 |
| Sep 11, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.12% | - |
| Sep 10, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Sep 9, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.24% | 2,000 |
| Sep 8, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| Sep 7, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| Sep 4, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.83% | - |
| Sep 3, 2026 | 4.19 | 4.19 | 4.19 | 4.20 | 4.20 | - | 2,000 |
| Sep 2, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Sep 1, 2026 | 4.31 | 4.31 | 4.30 | 4.31 | 4.20 | -0.35% | 48,000 |
| Aug 31, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.21 | - | - |
| Aug 28, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.21 | - | - |
| Aug 27, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.21 | - | - |
| Aug 26, 2026 | 4.33 | 4.33 | 4.30 | 4.33 | 4.21 | -0.23% | 26,000 |
| Aug 25, 2026 | 4.33 | 4.34 | 4.33 | 4.34 | 4.22 | - | 32,000 |
| Aug 24, 2026 | 4.32 | 4.34 | 4.32 | 4.34 | 4.22 | - | 36,000 |
| Aug 21, 2026 | 4.31 | 4.33 | 4.31 | 4.34 | 4.22 | 0.23% | 8,000 |
| Aug 20, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.21 | 0.35% | - |
| Aug 19, 2026 | 4.34 | 4.34 | 4.31 | 4.31 | 4.20 | -0.23% | 20,580 |
| Aug 18, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.21 | 0.35% | 54,000 |
| Aug 17, 2026 | 4.30 | 4.30 | 4.30 | 4.31 | 4.20 | -0.35% | 20,000 |
| Aug 14, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.21 | - | - |
| Aug 13, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.21 | - | - |
| Aug 12, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.21 | 0.58% | - |
| Aug 11, 2026 | 4.30 | 4.31 | 4.30 | 4.30 | 4.19 | 0.12% | 130,000 |
| Aug 10, 2026 | 4.30 | 4.30 | 4.29 | 4.29 | 4.18 | -0.23% | 6,000 |
| Aug 7, 2026 | 4.31 | 4.31 | 4.28 | 4.30 | 4.19 | -0.12% | 82,000 |
| Aug 6, 2026 | 4.31 | 4.32 | 4.31 | 4.31 | 4.20 | -0.46% | 18,000 |
| Aug 5, 2026 | 4.32 | 4.34 | 4.31 | 4.33 | 4.21 | -0.57% | 62,000 |
| Aug 4, 2026 | 4.35 | 4.35 | 4.34 | 4.35 | 4.24 | -1.58% | 64,000 |
| Aug 3, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.31 | -0.67% | 10,000 |
| Jul 31, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.34 | - | 16,000 |
| Jul 30, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.34 | -0.22% | - |
| Jul 29, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.35 | - | - |
| Jul 28, 2026 | 4.39 | 4.48 | 4.39 | 4.46 | 4.35 | - | 14,000 |
| Jul 27, 2026 | 4.43 | 4.46 | 4.43 | 4.46 | 4.35 | 0.90% | 62,000 |
| Jul 24, 2026 | 4.41 | 4.42 | 4.33 | 4.42 | 4.31 | 2.08% | 22,000 |
| Jul 23, 2026 | 4.32 | 4.32 | 4.32 | 4.33 | 4.22 | -0.69% | 2,000 |