Liu Chong Hing Investment Ltd (0194)

0194
🏛️ 홍콩 →
4.46
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 7.80 7.80 7.75 7.75 0.0M
2021-12-30 7.76 7.76 7.75 7.75 0.0M
2021-12-29 7.76 7.79 7.74 7.74 0.0M
2021-12-28 7.76 7.76 7.76 7.76 0.0M
2021-12-24 7.76 7.76 7.76 7.76 0.0M
2021-12-23 7.80 7.80 7.72 7.74 0.0M
2021-12-22 7.70 7.78 7.70 7.78 0.0M
2021-12-21 7.70 7.70 7.70 7.70 0.0M
2021-12-20 7.71 7.72 7.70 7.71 0.5M
2021-12-17 7.71 7.71 7.71 7.71 0.0M
2021-12-15 7.79 7.82 7.71 7.71 0.1M
2021-12-14 7.71 7.80 7.70 7.79 0.0M
2021-12-13 7.75 7.89 7.75 7.89 0.0M
2021-12-10 7.83 7.87 7.83 7.83 0.0M
2021-12-09 7.84 7.88 7.83 7.83 0.0M
2021-12-08 7.78 7.85 7.75 7.75 0.1M
2021-12-07 7.70 7.78 7.70 7.78 0.1M
2021-12-06 7.70 7.71 7.70 7.70 0.1M
2021-12-03 7.75 7.75 7.74 7.75 0.2M
2021-12-02 7.75 7.76 7.64 7.75 0.2M
2021-12-01 7.71 7.72 7.71 7.72 0.0M
2021-11-30 7.71 7.79 7.65 7.71 0.1M
2021-11-29 7.80 7.80 7.80 7.80 0.0M
2021-11-26 7.80 7.89 7.80 7.80 0.1M
2021-11-25 7.81 7.81 7.81 7.81 0.0M
2021-11-24 7.72 7.82 7.72 7.82 0.1M
2021-11-23 7.85 7.85 7.85 7.85 0.0M
2021-11-22 7.85 7.85 7.85 7.85 0.0M
2021-11-19 7.79 7.85 7.78 7.81 0.1M
2021-11-18 7.77 7.77 7.71 7.76 0.0M
2021-11-16 7.94 7.94 7.76 7.76 0.0M
2021-11-15 7.81 7.81 7.81 7.81 0.0M
2021-11-12 7.80 7.97 7.75 7.81 0.0M
2021-11-11 7.86 7.89 7.64 7.80 0.1M
2021-11-10 7.91 7.91 7.61 7.88 0.0M
2021-11-09 7.93 8.05 7.88 7.90 0.1M
2021-11-08 8.04 8.05 7.90 7.93 0.0M
2021-11-05 7.90 7.96 7.50 7.95 0.0M
2021-11-04 8.04 8.04 8.01 8.02 0.1M
2021-11-02 8.00 8.04 7.90 8.04 0.0M
2021-11-01 8.10 8.10 8.10 8.10 0.0M
2021-10-29 8.10 8.10 8.10 8.10 0.0M
2021-10-28 8.10 8.10 8.10 8.10 0.0M
2021-10-27 8.10 8.10 8.10 8.10 0.0M
2021-10-26 8.10 8.10 8.10 8.10 0.0M
2021-10-25 8.10 8.16 8.10 8.10 0.0M
2021-10-22 7.80 8.08 7.80 8.08 0.0M
2021-10-21 8.00 8.00 8.00 8.00 0.0M
2021-10-20 8.00 8.00 7.98 8.00 0.1M
2021-10-19 7.82 7.90 7.82 7.90 0.1M
2021-10-18 7.90 7.90 7.88 7.90 0.0M
2021-10-15 7.90 7.90 7.80 7.90 0.1M
2021-10-12 7.90 7.90 7.90 7.90 0.0M
2021-10-11 7.90 7.90 7.90 7.90 0.0M
2021-10-08 7.92 7.99 7.92 7.92 0.1M
2021-10-07 7.90 7.90 7.90 7.90 0.0M
2021-10-06 7.78 7.85 7.78 7.85 0.0M
2021-10-05 7.78 7.78 7.78 7.78 0.1M
2021-10-04 7.63 7.73 7.63 7.73 0.0M
2021-09-30 7.69 7.69 7.68 7.68 0.0M
2021-09-29 7.68 7.68 7.67 7.68 0.0M
2021-09-28 7.68 7.72 7.68 7.71 0.1M
2021-09-27 7.68 7.72 7.68 7.72 0.0M
2021-09-24 7.70 7.70 7.70 7.70 0.0M
2021-09-23 7.80 7.80 7.78 7.78 0.0M
2021-09-21 7.70 7.85 7.70 7.85 0.0M
2021-09-20 7.70 7.70 7.55 7.62 0.3M
2021-09-17 7.81 7.88 7.80 7.80 0.1M
2021-09-16 7.85 7.85 7.80 7.80 0.2M
2021-09-15 7.80 7.94 7.80 7.94 0.0M
2021-09-14 8.00 8.00 7.96 7.94 0.0M
2021-09-13 8.00 8.00 8.00 8.00 0.0M
2021-09-10 8.00 8.05 8.00 8.05 0.0M
2021-09-09 8.10 8.10 8.00 8.00 0.0M
2021-09-08 8.10 8.10 7.99 8.10 0.1M
2021-09-07 8.10 8.10 8.10 8.10 0.0M
2021-09-06 8.10 8.10 8.10 8.10 0.0M
2021-09-03 8.00 8.18 8.00 8.10 0.0M
2021-09-02 8.07 8.18 8.07 8.17 0.0M
2021-08-31 8.07 8.08 8.03 8.03 0.0M
2021-08-30 8.10 8.10 8.09 8.10 0.0M
2021-08-27 8.11 8.11 8.11 8.11 0.0M
2021-08-26 8.36 8.44 8.15 8.20 0.1M
2021-08-25 8.35 8.36 8.35 8.36 0.0M
2021-08-24 8.24 8.33 8.24 8.32 0.0M
2021-08-23 8.20 8.22 8.18 8.20 0.2M
2021-08-20 8.13 8.18 8.13 8.15 0.5M
2021-08-19 8.16 8.16 8.12 8.14 0.1M
2021-08-18 8.15 8.25 8.11 8.25 0.1M
2021-08-17 8.17 8.20 8.15 8.15 0.1M
2021-08-16 8.18 8.20 8.12 8.14 0.0M
2021-08-13 8.18 8.20 8.18 8.20 0.1M
2021-08-12 8.10 8.20 8.10 8.15 0.0M
2021-08-11 8.15 8.18 8.12 8.18 0.1M
2021-08-10 8.12 8.19 8.08 8.18 0.2M
2021-08-09 8.10 8.15 8.10 8.15 0.0M
2021-08-06 8.15 8.15 8.08 8.15 0.2M
2021-08-05 8.15 8.15 8.15 8.09 0.0M
2021-08-04 8.00 8.07 8.00 8.07 0.0M
2021-08-03 8.00 8.00 8.00 8.00 0.0M
2021-08-02 7.90 8.00 7.90 8.00 0.0M
2021-07-30 7.95 7.95 7.94 7.96 0.0M
2021-07-29 8.10 8.10 8.09 8.10 0.0M
2021-07-28 8.12 8.12 7.80 8.09 0.1M
2021-07-27 8.12 8.15 8.10 8.10 0.2M
2021-07-26 8.20 8.20 8.10 8.10 0.1M
2021-07-23 8.28 8.28 8.28 8.26 0.0M
2021-07-22 8.20 8.28 8.20 8.28 0.0M
2021-07-21 8.20 8.20 8.18 8.18 0.0M
2021-07-20 8.20 8.21 8.20 8.20 0.0M
2021-07-19 8.26 8.26 8.21 8.21 0.0M
2021-07-16 8.29 8.29 8.29 8.29 0.0M
2021-07-15 8.20 8.28 8.20 8.26 0.0M
2021-07-14 8.15 8.20 8.15 8.20 0.0M
2021-07-13 8.20 8.20 8.20 8.20 0.0M
2021-07-12 8.15 8.24 8.15 8.22 0.0M
2021-07-09 8.17 8.20 8.15 8.20 0.1M
2021-07-08 8.26 8.26 8.20 8.24 0.1M
2021-07-07 8.22 8.26 8.22 8.24 0.0M
2021-07-06 8.22 8.28 8.22 8.22 0.1M
2021-07-05 8.26 8.30 8.21 8.25 0.1M
2021-07-02 8.22 8.26 8.22 8.26 0.2M
2021-06-30 8.35 8.38 8.25 8.34 0.2M
2021-06-29 8.28 8.31 8.25 8.31 0.0M
2021-06-28 8.27 8.27 8.27 8.27 0.0M
2021-06-25 8.32 8.35 8.32 8.35 0.2M
2021-06-24 8.37 8.39 8.25 8.39 0.0M
2021-06-23 8.39 8.39 8.39 8.39 0.0M
2021-06-22 8.21 8.37 8.21 8.37 0.0M
2021-06-21 8.35 8.35 8.28 8.28 0.0M
2021-06-18 8.35 8.35 8.35 8.35 0.0M
2021-06-17 8.38 8.42 8.36 8.41 0.0M
2021-06-16 8.33 8.37 8.33 8.37 0.0M
2021-06-15 8.30 8.33 8.28 8.29 0.1M
2021-06-11 8.27 8.28 8.27 8.28 0.0M
2021-06-10 8.21 8.26 8.21 8.26 0.0M
2021-06-09 8.24 8.24 8.20 8.23 0.3M
2021-06-08 8.25 8.26 8.24 8.26 0.0M
2021-06-07 8.27 8.27 8.25 8.25 0.1M
2021-06-04 8.27 8.27 8.27 8.27 0.0M
2021-06-03 8.29 8.29 8.27 8.27 0.0M
2021-06-02 8.33 8.33 8.29 8.29 0.1M
2021-06-01 8.33 8.36 8.20 8.35 0.1M
2021-05-31 8.38 8.38 8.29 8.36 0.1M
2021-05-28 8.24 8.39 8.24 8.38 0.1M
2021-05-27 8.30 8.40 8.26 8.28 0.1M
2021-05-26 8.40 8.40 8.38 8.38 0.0M
2021-05-25 8.43 8.43 8.38 8.40 0.0M
2021-05-24 8.46 8.50 8.31 8.43 0.1M
2021-05-21 8.50 8.56 8.50 8.56 0.1M
2021-05-20 8.54 8.54 8.40 8.45 0.4M
2021-05-18 8.26 8.30 8.26 8.28 0.0M
2021-05-17 8.22 8.30 8.21 8.21 0.0M
2021-05-14 8.20 8.28 8.11 8.22 0.0M
2021-05-13 8.20 8.30 8.20 8.20 0.0M
2021-05-12 8.37 8.38 8.25 8.30 0.1M
2021-05-11 8.30 8.36 8.30 8.36 0.0M
2021-05-10 8.32 8.50 8.32 8.50 0.2M
2021-05-07 8.32 8.49 8.25 8.32 0.2M
2021-05-06 8.10 8.67 8.10 8.22 0.5M
2021-05-05 8.02 8.08 8.00 8.08 0.0M
2021-05-04 8.00 8.05 8.00 8.00 0.2M
2021-05-03 8.00 8.04 7.99 8.02 0.0M
2021-04-30 8.02 8.04 7.96 8.00 0.3M
2021-04-29 7.90 8.02 7.90 8.02 0.0M
2021-04-28 7.96 8.01 7.96 7.98 0.4M
2021-04-27 7.94 7.98 7.93 7.98 0.1M
2021-04-26 7.88 7.96 7.88 7.93 0.0M
2021-04-23 7.86 7.95 7.78 7.90 0.7M
2021-04-22 7.81 7.87 7.81 7.86 0.0M
2021-04-21 7.90 7.90 7.81 7.81 0.0M
2021-04-20 7.81 7.94 7.80 7.91 0.1M
2021-04-19 7.71 7.85 7.71 7.76 0.1M
2021-04-16 7.63 7.75 7.62 7.74 0.1M
2021-04-15 7.69 7.70 7.61 7.61 0.1M
2021-04-14 7.53 7.64 7.52 7.60 0.2M
2021-04-13 7.48 7.50 7.48 7.50 0.0M
2021-04-12 7.40 7.45 7.40 7.44 0.1M
2021-04-09 7.43 7.43 7.40 7.40 0.1M
2021-04-08 7.43 7.45 7.43 7.43 0.1M
2021-04-07 7.40 7.43 7.40 7.40 0.2M
2021-04-01 7.39 7.41 7.38 7.38 0.2M
2021-03-31 7.35 7.40 7.28 7.37 0.2M
2021-03-30 7.23 7.34 7.23 7.34 0.0M
2021-03-29 7.30 7.30 7.20 7.21 0.1M
2021-03-26 7.28 7.31 7.24 7.25 0.0M
2021-03-25 7.29 7.29 7.20 7.28 0.1M
2021-03-24 7.35 7.35 7.28 7.29 0.0M
2021-03-23 7.42 7.42 7.36 7.38 0.2M
2021-03-22 7.48 7.50 7.48 7.48 0.1M
2021-03-19 7.45 7.47 7.41 7.47 0.0M
2021-03-18 7.47 7.47 7.43 7.44 0.0M
2021-03-17 7.41 7.44 7.40 7.43 0.0M
2021-03-16 7.45 7.46 7.41 7.41 0.1M
2021-03-15 7.38 7.51 7.37 7.45 0.1M
2021-03-12 7.55 7.55 7.40 7.41 0.2M
2021-03-11 7.40 7.66 7.40 7.60 0.1M
2021-03-10 7.47 7.48 7.43 7.43 0.0M
2021-03-09 7.40 7.58 7.40 7.42 0.1M
2021-03-08 7.40 7.40 7.32 7.36 0.1M
2021-03-05 7.31 7.39 7.28 7.39 0.2M
2021-03-04 7.35 7.35 7.32 7.32 0.0M
2021-03-03 7.40 7.40 7.34 7.39 0.2M
2021-03-02 7.46 7.48 7.43 7.48 0.0M
2021-03-01 7.62 7.63 7.35 7.45 0.1M
2021-02-26 7.56 7.64 7.56 7.59 0.1M
2021-02-25 7.53 7.90 7.53 7.78 1.2M
2021-02-24 7.60 7.65 7.53 7.53 0.0M
2021-02-23 7.50 7.55 7.50 7.54 0.1M
2021-02-22 7.43 7.48 7.40 7.47 0.1M
2021-02-19 7.30 7.34 7.30 7.32 0.1M
2021-02-18 7.30 7.32 7.30 7.30 0.1M
2021-02-17 7.30 7.30 7.25 7.28 0.1M
2021-02-16 7.15 7.29 7.14 7.29 0.2M
2021-02-11 7.25 7.25 7.18 7.19 0.0M
2021-02-10 7.18 7.24 7.18 7.24 0.1M
2021-02-09 7.20 7.20 7.20 7.20 0.0M
2021-02-08 7.20 7.22 7.20 7.21 0.0M
2021-02-05 7.15 7.15 7.10 7.15 0.1M
2021-02-04 7.15 7.15 7.06 7.15 0.0M
2021-02-03 7.20 7.25 7.20 7.25 0.1M
2021-02-02 7.10 7.15 7.10 7.15 0.0M
2021-02-01 7.09 7.10 7.09 7.09 0.0M
2021-01-29 7.08 7.10 7.06 7.09 0.0M
2021-01-28 7.06 7.15 7.06 7.11 0.1M
2021-01-27 7.16 7.16 7.10 7.09 0.0M
2021-01-26 7.09 7.19 7.09 7.18 0.1M
2021-01-25 7.07 7.15 7.07 7.15 0.2M
2021-01-22 7.24 7.24 7.07 7.12 0.1M
2021-01-21 7.21 7.24 7.18 7.24 0.1M
2021-01-20 7.22 7.29 7.20 7.19 0.1M
2021-01-19 7.12 7.30 7.11 7.30 0.1M
2021-01-18 7.11 7.19 7.11 7.13 0.1M
2021-01-15 7.10 7.11 7.10 7.11 0.0M
2021-01-14 7.20 7.20 7.20 7.18 0.0M
2021-01-13 7.24 7.24 7.24 7.24 0.0M
2021-01-12 7.08 7.12 7.08 7.12 0.0M
2021-01-11 7.15 7.15 7.08 7.08 0.0M
2021-01-08 7.10 7.15 7.10 7.15 0.1M
2021-01-07 7.06 7.10 7.06 7.06 0.1M
2021-01-06 7.10 7.11 7.06 7.10 0.1M
2021-01-05 7.06 7.08 7.06 7.07 0.0M
2021-01-04 7.10 7.10 7.05 7.08 0.1M