Liu Chong Hing Investment Limited (HKG:0194)
Hong Kong
· Delayed Price · Currency is HKD 5.15
-0.13 (-2.46%)
At close: Mar 10, 2026
Liu Chong Hing Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.10 | 5.28 | 5.10 | 5.28 | 5.28 | 2.72% | 22,000 |
| Mar 6, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - | - |
| Mar 5, 2026 | 5.13 | 5.16 | 5.13 | 5.14 | 5.14 | 0.39% | 36,000 |
| Mar 4, 2026 | 5.15 | 5.15 | 5.10 | 5.12 | 5.12 | -0.58% | 86,560 |
| Mar 3, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 0.98% | 24,000 |
| Mar 2, 2026 | 5.16 | 5.16 | 5.08 | 5.10 | 5.10 | -1.35% | 92,000 |
| Feb 27, 2026 | 5.11 | 5.18 | 5.10 | 5.17 | 5.17 | 0.39% | 60,000 |
| Feb 26, 2026 | 5.00 | 5.20 | 4.97 | 5.15 | 5.15 | 4.25% | 274,000 |
| Feb 25, 2026 | 4.89 | 4.99 | 4.89 | 4.94 | 4.94 | 1.23% | 30,180 |
| Feb 24, 2026 | 4.85 | 4.88 | 4.77 | 4.88 | 4.88 | 1.67% | 70,000 |
| Feb 23, 2026 | 4.66 | 4.80 | 4.66 | 4.80 | 4.80 | 3.23% | 162,000 |
| Feb 20, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Feb 16, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Feb 13, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -1.06% | 10,400 |
| Feb 12, 2026 | 4.65 | 4.72 | 4.64 | 4.70 | 4.70 | 1.08% | 102,000 |
| Feb 11, 2026 | 4.52 | 4.65 | 4.51 | 4.65 | 4.65 | 3.33% | 214,000 |
| Feb 10, 2026 | 4.50 | 4.51 | 4.50 | 4.50 | 4.50 | 0.90% | 106,000 |
| Feb 9, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.90% | - |
| Feb 6, 2026 | 4.40 | 4.40 | 4.40 | 4.42 | 4.42 | -0.90% | 10,000 |
| Feb 5, 2026 | 4.45 | 4.45 | 4.45 | 4.46 | 4.46 | 0.90% | 8,000 |
| Feb 4, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.45% | - |
| Feb 3, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Feb 2, 2026 | 4.42 | 4.42 | 4.40 | 4.40 | 4.40 | -1.12% | 54,000 |
| Jan 30, 2026 | 4.48 | 4.48 | 4.45 | 4.45 | 4.45 | -0.89% | 122,240 |
| Jan 29, 2026 | 4.49 | 4.49 | 4.48 | 4.49 | 4.49 | - | 82,000 |
| 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 |
| Nov 14, 2025 | 4.46 | 4.49 | 4.43 | 4.44 | 4.44 | -1.33% | 32,000 |
| Nov 13, 2025 | 4.45 | 4.50 | 4.45 | 4.50 | 4.50 | 0.90% | 76,000 |
| Nov 12, 2025 | 4.49 | 4.49 | 4.45 | 4.46 | 4.46 | 0.68% | 30,000 |
| Nov 11, 2025 | 4.40 | 4.43 | 4.40 | 4.43 | 4.43 | 1.14% | 44,000 |
| Nov 10, 2025 | 4.39 | 4.39 | 4.38 | 4.38 | 4.38 | -0.23% | 8,000 |
| Nov 7, 2025 | 4.36 | 4.40 | 4.35 | 4.39 | 4.39 | 0.46% | 62,000 |
| Nov 6, 2025 | 4.35 | 4.41 | 4.34 | 4.37 | 4.37 | 1.39% | 124,000 |
| Nov 5, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -0.23% | 6,000 |
| Nov 4, 2025 | 4.38 | 4.39 | 4.32 | 4.32 | 4.32 | -1.37% | 12,000 |
| Nov 3, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Oct 31, 2025 | 4.31 | 4.38 | 4.31 | 4.38 | 4.38 | 0.69% | 64,000 |
| Oct 30, 2025 | 4.33 | 4.35 | 4.33 | 4.35 | 4.35 | 0.46% | 32,000 |
| Oct 28, 2025 | 4.31 | 4.34 | 4.31 | 4.33 | 4.33 | -0.46% | 96,000 |
| Oct 27, 2025 | 4.35 | 4.35 | 4.31 | 4.35 | 4.35 | -0.46% | 54,000 |
| Oct 24, 2025 | 4.34 | 4.37 | 4.34 | 4.37 | 4.37 | 0.69% | 54,000 |
| Oct 23, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.70% | - |
| Oct 22, 2025 | 4.36 | 4.36 | 4.31 | 4.31 | 4.31 | -1.15% | 58,000 |
| Oct 21, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.69% | 4,000 |
| Oct 20, 2025 | 4.35 | 4.36 | 4.32 | 4.33 | 4.33 | -0.46% | 42,000 |
| Oct 17, 2025 | 4.33 | 4.37 | 4.33 | 4.35 | 4.35 | 0.46% | 72,000 |
| Oct 16, 2025 | 4.35 | 4.40 | 4.20 | 4.33 | 4.33 | -3.78% | 702,000 |
| Oct 15, 2025 | 4.45 | 4.50 | 4.42 | 4.50 | 4.50 | 1.12% | 38,000 |
| Oct 14, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | - |
| Oct 13, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | - |
| Oct 10, 2025 | 4.47 | 4.47 | 4.45 | 4.45 | 4.45 | - | 184,000 |