Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

HKSE - Delayed Quote HKD

LIU CHONG HING (0194.HK)

Compare

3.840

-0.150

(-3.76%)

At close: February 21 at 4:08:22 PM GMT+8

Currency in HKD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	3.850	3.920	3.820	3.840	3.840	165,200
Feb 20, 2025	3.990	3.990	3.990	3.990	3.990	-
Feb 19, 2025	3.990	3.990	3.990	3.990	3.990	-
Feb 18, 2025	3.990	3.990	3.990	3.990	3.990	-
Feb 17, 2025	3.990	3.990	3.990	3.990	3.990	2,000
Feb 14, 2025	3.840	3.940	3.840	3.940	3.940	8,800
Feb 13, 2025	3.990	3.990	3.990	3.970	3.970	24,000
Feb 12, 2025	3.860	3.940	3.850	3.940	3.940	10,000
Feb 11, 2025	3.940	3.960	3.930	3.930	3.930	64,000
Feb 10, 2025	3.980	4.000	3.980	4.000	4.000	16,000
Feb 7, 2025	3.990	3.990	3.900	3.910	3.910	42,073
Feb 6, 2025	3.990	3.990	3.930	3.930	3.930	6,000
Feb 5, 2025	3.990	4.000	3.990	4.000	4.000	22,000
Feb 4, 2025	3.980	3.980	3.980	3.980	3.980	-
Feb 3, 2025	3.990	3.990	3.990	3.990	3.990	-
Jan 28, 2025	3.990	3.990	3.990	3.990	3.990	-
Jan 27, 2025	4.000	4.000	4.000	3.990	3.990	4,000
Jan 24, 2025	3.900	3.920	3.880	3.920	3.920	122,000
Jan 23, 2025	3.940	3.940	3.940	3.950	3.950	12,000
Jan 22, 2025	3.940	3.940	3.940	3.940	3.940	-
Jan 21, 2025	3.920	3.980	3.920	3.970	3.970	18,000
Jan 20, 2025	3.940	3.940	3.940	3.940	3.940	-
Jan 17, 2025	3.950	3.950	3.910	3.920	3.920	64,000
Jan 16, 2025	3.950	3.950	3.950	3.950	3.950	46,000
Jan 15, 2025	3.950	3.950	3.920	3.950	3.950	22,000
Jan 14, 2025	3.930	3.930	3.930	3.930	3.930	-
Jan 13, 2025	3.950	3.950	3.920	3.920	3.920	20,000
Jan 10, 2025	3.950	3.950	3.950	3.950	3.950	-
Jan 9, 2025	3.950	3.950	3.950	3.950	3.950	-
Jan 8, 2025	3.940	3.940	3.940	3.940	3.940	-
Jan 7, 2025	3.960	3.960	3.930	3.940	3.940	10,000
Jan 6, 2025	3.930	4.010	3.930	4.010	4.010	64,000
Jan 3, 2025	4.020	4.030	4.010	4.010	4.010	158,000
Jan 2, 2025	4.000	4.000	4.000	4.000	4.000	-
Dec 31, 2024	4.060	4.060	4.060	4.060	4.060	-
Dec 30, 2024	4.060	4.060	4.060	4.060	4.060	28,000
Dec 27, 2024	4.060	4.060	4.060	4.060	4.060	-
Dec 24, 2024	4.060	4.060	4.060	4.060	4.060	-
Dec 23, 2024	4.060	4.060	4.060	4.060	4.060	8,000
Dec 20, 2024	4.060	4.060	4.040	4.040	4.040	8,000
Dec 19, 2024	4.040	4.150	4.040	4.060	4.060	18,000
Dec 18, 2024	4.090	4.090	4.090	4.090	4.090	-
Dec 17, 2024	4.040	4.100	4.040	4.090	4.090	118,000
Dec 16, 2024	4.030	4.030	4.030	4.030	4.030	-
Dec 13, 2024	4.030	4.030	4.030	4.030	4.030	-
Dec 12, 2024	4.070	4.070	4.070	4.070	4.070	-
Dec 11, 2024	4.030	4.030	4.030	4.030	4.030	17,160
Dec 10, 2024	4.080	4.100	4.080	4.090	4.090	108,000
Dec 9, 2024	4.010	4.010	4.010	4.010	4.010	2,000
Dec 6, 2024	4.050	4.050	4.050	4.050	4.050	-
Dec 5, 2024	4.050	4.050	4.050	4.050	4.050	-
Dec 4, 2024	4.050	4.050	4.050	4.050	4.050	-
Dec 3, 2024	4.050	4.050	4.050	4.050	4.050	50,000
Dec 2, 2024	4.010	4.050	4.010	4.030	4.030	116,000
Nov 29, 2024	4.020	4.020	4.000	4.010	4.010	18,000
Nov 28, 2024	4.040	4.040	4.040	4.040	4.040	-
Nov 27, 2024	4.040	4.040	4.040	4.040	4.040	-
Nov 26, 2024	4.000	4.000	3.950	3.950	3.950	12,000
Nov 25, 2024	4.000	4.000	4.000	4.000	4.000	-
Nov 22, 2024	4.000	4.000	4.000	4.000	4.000	-
Nov 21, 2024	4.070	4.070	4.070	4.070	4.070	-
Nov 20, 2024	4.000	4.100	4.000	4.070	4.070	50,000
Nov 19, 2024	3.980	3.980	3.980	3.980	3.980	-
Nov 18, 2024	3.940	3.980	3.940	3.980	3.980	6,000
Nov 15, 2024	4.050	4.050	4.050	4.050	4.050	-
Nov 14, 2024	4.080	4.080	3.990	4.000	4.000	30,000
Nov 13, 2024	4.170	4.190	4.060	4.080	4.080	60,000
Nov 12, 2024	4.020	4.020	4.020	4.020	4.020	4,000
Nov 11, 2024	4.060	4.060	4.060	4.060	4.060	-
Nov 8, 2024	4.060	4.060	4.060	4.060	4.060	-
Nov 7, 2024	4.150	4.150	4.060	4.060	4.060	24,000
Nov 6, 2024	4.160	4.160	4.160	4.160	4.160	6,000
Nov 5, 2024	4.060	4.060	4.050	4.100	4.100	8,000
Nov 4, 2024	4.080	4.200	3.990	4.200	4.200	14,321
Nov 1, 2024	4.200	4.200	4.150	4.150	4.150	12,000
Oct 31, 2024	4.270	4.270	4.160	4.160	4.160	4,000
Oct 30, 2024	4.160	4.160	4.160	4.160	4.160	6,000
Oct 29, 2024	4.230	4.230	4.160	4.220	4.220	20,000
Oct 28, 2024	4.200	4.210	4.200	4.210	4.210	48,000
Oct 25, 2024	4.200	4.220	4.150	4.150	4.150	94,574
Oct 24, 2024	4.200	4.200	4.200	4.200	4.200	-
Oct 23, 2024	4.220	4.220	4.200	4.200	4.200	22,117
Oct 22, 2024	4.200	4.230	4.200	4.200	4.200	106,000
Oct 21, 2024	4.130	4.130	4.130	4.130	4.130	-
Oct 18, 2024	4.150	4.150	4.120	4.130	4.130	58,000
Oct 17, 2024	4.150	4.150	4.150	4.150	4.150	-
Oct 16, 2024	4.150	4.150	4.150	4.150	4.150	-
Oct 15, 2024	4.180	4.180	4.120	4.150	4.150	18,000
Oct 14, 2024	4.230	4.230	4.230	4.230	4.230	-
Oct 10, 2024	4.230	4.230	4.230	4.230	4.230	38,000
Oct 9, 2024	4.190	4.230	4.160	4.160	4.160	76,000
Oct 8, 2024	4.260	4.260	4.180	4.240	4.240	32,000
Oct 7, 2024	4.290	4.320	4.240	4.270	4.270	240,000
Oct 4, 2024	4.190	4.280	4.190	4.280	4.280	44,000
Oct 3, 2024	4.230	4.300	4.160	4.170	4.170	49,160
Oct 2, 2024	4.360	4.370	4.290	4.370	4.370	70,000
Sep 30, 2024	4.170	4.300	4.160	4.290	4.290	166,000
Sep 27, 2024	4.120	4.170	4.120	4.150	4.150	76,858
Sep 26, 2024	4.030	4.040	4.030	4.040	4.040	20,000
Sep 25, 2024	4.100	4.100	4.040	4.090	4.090	52,000
Sep 24, 2024	4.000	4.020	4.000	4.010	4.010	60,000
Sep 23, 2024	4.050	4.070	3.960	4.070	4.070	202,121
Sep 20, 2024	4.020	4.020	4.020	4.020	4.020	-
Sep 19, 2024	4.000	4.000	4.000	4.000	4.000	10,000
Sep 17, 2024	3.980	3.980	3.980	3.980	3.980	-
Sep 16, 2024	3.910	3.910	3.910	3.910	3.910	-
Sep 13, 2024	3.990	3.990	3.990	3.990	3.990	-
Sep 12, 2024	4.000	4.000	4.000	4.000	4.000	-
Sep 11, 2024	4.000	4.000	4.000	4.000	4.000	14,000
Sep 10, 2024	4.030	4.030	4.030	4.030	4.030	-
Sep 9, 2024	4.060	4.060	4.060	4.060	4.060	-
Sep 5, 2024	4.070	4.080	4.060	4.070	4.070	262,000
Sep 4, 2024	4.070	4.070	4.070	4.070	4.070	-
Sep 3, 2024	4.040	4.070	4.040	4.070	4.070	60,000
Sep 2, 2024	4.020	4.090	4.020	4.090	4.090	16,000
Aug 30, 2024	0.110 Dividend
Aug 30, 2024	4.030	4.030	4.010	4.020	4.020	28,000
Aug 29, 2024	4.130	4.130	4.130	4.130	4.020	-
Aug 28, 2024	4.130	4.130	4.130	4.130	4.020	14,000
Aug 27, 2024	4.130	4.130	4.130	4.130	4.020	-
Aug 26, 2024	4.130	4.130	4.130	4.130	4.020	-
Aug 23, 2024	4.100	4.100	4.100	4.100	3.991	154,000
Aug 22, 2024	4.100	4.150	4.100	4.150	4.039	128,000
Aug 21, 2024	4.150	4.150	4.070	4.070	3.962	64,116
Aug 20, 2024	4.030	4.100	4.020	4.100	3.991	28,000
Aug 19, 2024	4.110	4.120	4.110	4.120	4.010	126,000
Aug 16, 2024	4.110	4.110	4.110	4.110	4.001	44,000
Aug 15, 2024	4.100	4.110	4.100	4.110	4.001	88,000
Aug 14, 2024	4.080	4.080	4.080	4.080	3.971	-
Aug 13, 2024	4.090	4.090	4.090	4.090	3.981	16,000
Aug 12, 2024	4.110	4.140	4.000	4.050	3.942	209,000
Aug 9, 2024	4.200	4.250	4.190	4.250	4.137	54,000
Aug 8, 2024	4.390	4.390	4.180	4.180	4.069	4,000
Aug 7, 2024	4.160	4.160	4.160	4.160	4.049	-
Aug 6, 2024	4.150	4.150	4.150	4.150	4.039	90,000
Aug 5, 2024	4.250	4.250	4.200	4.200	4.088	22,000
Aug 2, 2024	4.300	4.340	4.090	4.210	4.098	74,000
Aug 1, 2024	4.340	4.350	4.320	4.350	4.234	58,000
Jul 31, 2024	4.440	4.460	4.340	4.440	4.322	74,000
Jul 30, 2024	4.520	4.520	4.400	4.440	4.322	254,000
Jul 29, 2024	4.600	4.600	4.600	4.600	4.477	-
Jul 26, 2024	4.600	4.600	4.600	4.600	4.477	100,000
Jul 25, 2024	4.620	4.620	4.620	4.620	4.497	-
Jul 24, 2024	4.620	4.620	4.620	4.620	4.497	100,000
Jul 23, 2024	4.620	4.620	4.620	4.620	4.497	-
Jul 22, 2024	4.620	4.620	4.620	4.620	4.497	-
Jul 19, 2024	4.590	4.590	4.580	4.580	4.458	46,000
Jul 18, 2024	4.580	4.610	4.580	4.580	4.458	66,000
Jul 17, 2024	4.550	4.550	4.550	4.570	4.448	6,000
Jul 16, 2024	4.600	4.600	4.600	4.600	4.477	6,000
Jul 15, 2024	4.550	4.630	4.550	4.550	4.429	4,000
Jul 12, 2024	4.630	4.650	4.630	4.640	4.516	116,000
Jul 11, 2024	4.640	4.650	4.640	4.630	4.507	10,000
Jul 10, 2024	4.650	4.650	4.650	4.650	4.526	-
Jul 9, 2024	4.650	4.650	4.650	4.650	4.526	-
Jul 8, 2024	4.670	4.690	4.650	4.650	4.526	200,000
Jul 5, 2024	4.610	4.610	4.610	4.610	4.487	-
Jul 4, 2024	4.550	4.550	4.550	4.550	4.429	-
Jul 3, 2024	4.690	4.690	4.550	4.550	4.429	6,000
Jul 2, 2024	4.610	4.690	4.610	4.610	4.487	10,000
Jun 28, 2024	4.620	4.620	4.610	4.610	4.487	14,000
Jun 27, 2024	4.600	4.600	4.600	4.600	4.477	-
Jun 26, 2024	4.690	4.690	4.690	4.690	4.565	-
Jun 25, 2024	4.690	4.690	4.690	4.690	4.565	-
Jun 24, 2024	4.720	4.740	4.660	4.660	4.536	12,098
Jun 21, 2024	4.870	4.870	4.870	4.870	4.740	-
Jun 20, 2024	4.780	4.880	4.780	4.870	4.740	76,900
Jun 19, 2024	4.890	4.900	4.550	4.870	4.740	282,000
Jun 18, 2024	4.780	4.780	4.780	4.780	4.653	-
Jun 17, 2024	4.780	4.780	4.780	4.780	4.653	-
Jun 14, 2024	4.900	4.900	4.900	4.900	4.769	-
Jun 13, 2024	4.900	4.900	4.900	4.900	4.769	-
Jun 12, 2024	4.900	4.900	4.900	4.900	4.769	-
Jun 11, 2024	4.900	4.900	4.900	4.900	4.769	-
Jun 7, 2024	4.900	4.900	4.900	4.900	4.769	-
Jun 6, 2024	4.770	4.980	4.770	4.900	4.769	44,000
Jun 5, 2024	4.750	4.750	4.750	4.750	4.623	6,000
Jun 4, 2024	4.600	4.600	4.600	4.600	4.477	-
Jun 3, 2024	4.500	4.500	4.500	4.500	4.380	-
May 31, 2024	4.600	4.600	4.500	4.500	4.380	18,000
May 30, 2024	4.610	4.610	4.610	4.610	4.487	-
May 29, 2024	4.610	4.610	4.610	4.610	4.487	-
May 28, 2024	4.600	4.600	4.600	4.610	4.487	10,000
May 27, 2024	0.170 Dividend
May 27, 2024	4.710	4.710	4.650	4.650	4.526	4,000
May 24, 2024	4.900	4.900	4.900	4.900	4.604	-
May 23, 2024	4.940	4.950	4.900	4.900	4.604	100,099
May 22, 2024	4.940	4.940	4.940	4.940	4.642	-
May 21, 2024	4.940	4.950	4.940	4.950	4.651	182,000
May 20, 2024	4.860	4.980	4.860	4.950	4.651	44,000
May 17, 2024	4.750	4.840	4.750	4.800	4.510	66,000
May 16, 2024	4.650	4.740	4.650	4.740	4.454	116,000
May 14, 2024	4.650	4.650	4.650	4.650	4.369	20,000
May 13, 2024	4.650	4.650	4.620	4.650	4.369	22,000
May 10, 2024	4.650	4.690	4.650	4.690	4.407	40,000
May 9, 2024	4.650	4.650	4.650	4.650	4.369	110,000
May 8, 2024	4.600	4.610	4.590	4.600	4.322	272,000
May 7, 2024	4.640	4.640	4.520	4.590	4.313	16,000
May 6, 2024	4.620	4.620	4.570	4.590	4.313	18,000
May 3, 2024	4.520	4.730	4.510	4.710	4.425	60,000
May 2, 2024	4.650	4.650	4.650	4.650	4.369	4,000
Apr 30, 2024	4.600	4.630	4.600	4.630	4.350	10,000
Apr 29, 2024	4.620	4.620	4.620	4.620	4.341	2,000
Apr 26, 2024	4.600	4.600	4.570	4.570	4.294	182,000
Apr 25, 2024	4.600	4.600	4.580	4.580	4.303	24,400
Apr 24, 2024	4.550	4.550	4.550	4.550	4.275	90,000
Apr 23, 2024	4.500	4.550	4.500	4.500	4.228	126,104
Apr 22, 2024	4.500	4.500	4.500	4.500	4.228	-
Apr 19, 2024	4.500	4.550	4.500	4.500	4.228	142,000
Apr 18, 2024	4.500	4.500	4.500	4.500	4.228	-
Apr 17, 2024	4.500	4.500	4.500	4.500	4.228	30,000
Apr 16, 2024	4.520	4.520	4.510	4.510	4.238	40,000
Apr 15, 2024	4.560	4.560	4.560	4.560	4.285	-
Apr 12, 2024	4.490	4.490	4.480	4.520	4.247	26,640
Apr 11, 2024	4.780	4.780	4.780	4.780	4.491	-
Apr 10, 2024	4.770	4.780	4.770	4.780	4.491	152,960
Apr 9, 2024	4.780	4.780	4.780	4.780	4.491	-
Apr 8, 2024	4.780	4.780	4.780	4.780	4.491	-
Apr 5, 2024	4.780	4.780	4.780	4.780	4.491	-
Apr 3, 2024	4.790	4.790	4.790	4.780	4.491	4,000
Apr 2, 2024	4.790	4.790	4.790	4.790	4.501	-
Mar 28, 2024	4.800	4.820	4.800	4.820	4.529	32,000
Mar 27, 2024	4.800	4.820	4.800	4.800	4.510	48,000
Mar 26, 2024	4.800	4.820	4.800	4.800	4.510	12,000
Mar 25, 2024	4.690	4.700	4.690	4.700	4.416	18,000
Mar 22, 2024	4.640	4.680	4.640	4.650	4.369	92,000
Mar 21, 2024	4.600	4.600	4.580	4.600	4.322	90,107
Mar 20, 2024	4.640	4.640	4.580	4.610	4.332	38,000
Mar 19, 2024	4.750	4.750	4.650	4.650	4.369	42,000
Mar 18, 2024	4.750	4.750	4.750	4.750	4.463	-
Mar 15, 2024	4.750	4.850	4.750	4.750	4.463	96,000
Mar 14, 2024	4.760	4.760	4.760	4.760	4.472	-
Mar 13, 2024	4.750	4.760	4.750	4.760	4.472	14,000
Mar 12, 2024	4.760	4.760	4.750	4.760	4.472	14,000
Mar 11, 2024	4.810	4.840	4.690	4.840	4.548	380,000
Mar 8, 2024	4.850	4.850	4.850	4.850	4.557	-
Mar 7, 2024	4.850	4.850	4.850	4.850	4.557	-
Mar 6, 2024	4.850	4.850	4.850	4.850	4.557	-
Mar 5, 2024	4.870	4.870	4.870	4.870	4.576	-
Mar 4, 2024	4.870	4.870	4.820	4.870	4.576	34,000
Mar 1, 2024	4.980	4.980	4.870	4.870	4.576	16,000
Feb 29, 2024	4.980	4.980	4.980	4.980	4.679	-
Feb 28, 2024	4.910	4.980	4.910	4.980	4.679	8,000
Feb 27, 2024	4.940	4.990	4.940	4.990	4.689	10,000
Feb 26, 2024	4.910	4.910	4.910	4.910	4.613	16,000
Feb 23, 2024	5.000	5.000	4.950	4.980	4.679	64,098
Feb 22, 2024	5.040	5.040	5.040	5.040	4.736	-
Feb 21, 2024	5.020	5.040	5.020	5.040	4.736	39,320

0051.HK HARBOUR CENTRE

4.750

+1.06%

0185.HK ZENSUN ENT

0.148

0.00%

0230.HK MINMETALS LAND

0.430

+14.67%

0535.HK GEMDALE PPT

0.248

0.00%

0119.HK POLY PROPERTY

1.510

+1.34%

0160.HK HON KWOK LAND

0.980

+1.03%

0313.HK Richly Field China Development Limited

0.100

+1.01%

0081.HK CH OVS G OCEANS

1.760

+1.15%

0817.HK CHINA JINMAO

1.000

+2.04%

2777.HK Guangzhou R&F Properties Co., Ltd.

1.220

+0.83%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

LIU CHONG HING (0194.HK)

Related Tickers