Liu Chong Hing Investment Limited (HKG:0194)
Hong Kong
· Delayed Price · Currency is HKD 4.650
+0.050 (1.09%)
Apr 29, 2026, 3:57 PM HKT
Liu Chong Hing Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.62 | 4.66 | 4.62 | 4.65 | 4.65 | 1.09% | 130,000 |
| Apr 28, 2026 | 4.63 | 4.63 | 4.58 | 4.60 | 4.60 | -0.43% | 84,000 |
| Apr 27, 2026 | 4.60 | 4.66 | 4.60 | 4.62 | 4.62 | 0.43% | 30,000 |
| Apr 24, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 2,107 |
| Apr 23, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 66,000 |
| Apr 22, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 24,000 |
| Apr 21, 2026 | 4.60 | 4.60 | 4.55 | 4.60 | 4.60 | - | 50,000 |
| Apr 20, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.22% | 16,000 |
| Apr 17, 2026 | 4.60 | 4.60 | 4.60 | 4.61 | 4.61 | -0.22% | 68,000 |
| Apr 16, 2026 | 4.61 | 4.63 | 4.60 | 4.62 | 4.62 | - | 58,000 |
| Apr 15, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | - |
| Apr 14, 2026 | 4.70 | 4.70 | 4.62 | 4.62 | 4.62 | 0.43% | 40,000 |
| Apr 13, 2026 | 4.62 | 4.62 | 4.56 | 4.60 | 4.60 | -1.29% | 46,000 |
| Apr 10, 2026 | 4.67 | 4.67 | 4.66 | 4.66 | 4.66 | - | 50,000 |
| Apr 9, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | - |
| Apr 8, 2026 | 4.70 | 4.70 | 4.65 | 4.66 | 4.66 | -0.43% | 44,000 |
| Apr 2, 2026 | 4.77 | 4.77 | 4.67 | 4.68 | 4.68 | -2.50% | 36,000 |
| Apr 1, 2026 | 4.72 | 4.80 | 4.70 | 4.80 | 4.80 | 2.56% | 106,000 |
| Mar 31, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.43% | 8,000 |
| Mar 30, 2026 | 4.73 | 4.73 | 4.65 | 4.66 | 4.66 | -1.27% | 126,000 |
| Mar 27, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| Mar 26, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | 18,000 |
| Mar 25, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| Mar 24, 2026 | 4.70 | 4.72 | 4.65 | 4.72 | 4.72 | - | 24,000 |
| Mar 23, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.63% | - |
| Mar 20, 2026 | 4.75 | 4.75 | 4.70 | 4.75 | 4.75 | -0.84% | 32,104 |
| Mar 19, 2026 | 4.79 | 4.79 | 4.76 | 4.79 | 4.79 | 0.21% | 298,000 |
| Mar 18, 2026 | 4.82 | 4.82 | 4.77 | 4.78 | 4.78 | -2.25% | 144,000 |
| Mar 17, 2026 | 4.92 | 4.92 | 4.86 | 4.89 | 4.89 | 1.45% | 28,000 |
| Mar 16, 2026 | 4.90 | 4.90 | 4.80 | 4.82 | 4.82 | -2.03% | 46,000 |
| Mar 13, 2026 | 5.05 | 5.05 | 4.92 | 4.92 | 4.92 | -2.96% | 22,000 |
| Mar 12, 2026 | 5.14 | 5.14 | 5.05 | 5.07 | 5.07 | -1.55% | 6,000 |
| Mar 11, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Mar 10, 2026 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | -2.46% | 12,000 |
| 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 |