Chevalier International Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	4.510	4.510	4.510	4.510	3.935	4,000
2024-05-09	4.510	4.510	4.510	4.510	3.935	11,434
2024-05-08	4.500	4.500	4.500	4.500	3.927	4,000
2024-05-07	4.250	4.250	4.250	4.250	3.709	0
2024-05-06	4.240	4.240	4.240	4.240	3.700	0
2024-05-03	4.240	4.240	4.240	4.240	3.700	0
2024-05-02	4.240	4.240	4.240	4.240	3.700	14,000
2024-04-30	4.240	4.240	4.240	4.240	3.700	2,454
2024-04-29	4.210	4.210	4.210	4.210	3.674	0
2024-04-26	4.200	4.200	4.200	4.200	3.665	4,000
2024-04-25	4.280	4.280	4.280	4.280	3.735	0
2024-04-24	4.280	4.280	4.280	4.280	3.735	1,573
2024-04-23	4.280	4.280	4.280	4.280	3.735	0
2024-04-22	4.280	4.280	4.280	4.280	3.735	0
2024-04-19	4.280	4.280	4.280	4.280	3.735	0
2024-04-18	4.280	4.280	4.280	4.280	3.735	0
2024-04-17	4.280	4.280	4.280	4.280	3.735	0
2024-04-16	4.280	4.280	4.280	4.280	3.735	2,000
2024-04-15	4.110	4.110	4.110	4.110	3.586	4,000
2024-04-12	4.110	4.110	4.110	4.110	3.586	0
2024-04-11	4.110	4.110	4.110	4.110	3.586	0
2024-04-10	4.110	4.110	4.110	4.110	3.586	2,357
2024-04-09	4.100	4.100	4.100	4.100	3.578	0
2024-04-08	4.100	4.100	4.100	4.100	3.578	0
2024-04-05	4.100	4.100	4.060	4.080	3.560	46,000
2024-04-03	4.140	4.150	4.140	4.150	3.621	36,000
2024-04-02	4.200	4.210	4.100	4.100	3.578	120,000
2024-03-28	4.280	4.280	4.100	4.180	3.647	172,936
2024-03-27	4.450	4.450	4.280	4.280	3.735	44,000
2024-03-26	4.600	4.600	4.600	4.600	4.014	2,000
2024-03-25	4.600	4.600	4.600	4.600	4.014	0
2024-03-22	4.600	4.600	4.600	4.600	4.014	0
2024-03-21	4.600	4.600	4.600	4.600	4.014	6,000
2024-03-20	4.600	4.600	4.600	4.600	4.014	2,000
2024-03-19	4.600	4.600	4.600	4.600	4.014	0
2024-03-18	4.600	4.600	4.600	4.600	4.014	0
2024-03-15	4.600	4.600	4.600	4.600	4.014	0
2024-03-14	4.450	4.600	4.450	4.600	4.014	14,000
2024-03-13	4.650	4.650	4.650	4.650	4.058	0
2024-03-12	4.450	4.450	4.450	4.450	3.883	0
2024-03-11	4.440	4.440	4.440	4.440	3.874	4,000
2024-03-08	4.560	4.560	4.560	4.560	3.979	0
2024-03-07	4.560	4.560	4.560	4.560	3.979	0
2024-03-06	4.560	4.560	4.560	4.560	3.979	0
2024-03-05	4.560	4.560	4.560	4.560	3.979	0
2024-03-04	4.560	4.560	4.560	4.560	3.979	0
2024-03-01	4.550	4.550	4.540	4.540	3.962	12,000
2024-02-29	4.600	4.600	4.600	4.600	4.014	0
2024-02-28	4.600	4.600	4.600	4.600	4.014	4,000
2024-02-27	4.580	4.580	4.580	4.580	3.996	0
2024-02-26	4.580	4.580	4.580	4.580	3.996	0
2024-02-23	4.580	4.580	4.580	4.580	3.996	0
2024-02-22	4.580	4.580	4.580	4.580	3.996	0
2024-02-21	4.580	4.580	4.580	4.580	3.996	0
2024-02-20	4.480	4.580	4.480	4.580	3.996	12,000
2024-02-19	4.510	4.510	4.510	4.510	3.935	8,440
2024-02-16	4.790	4.790	4.790	4.790	4.180	0
2024-02-15	4.790	4.790	4.790	4.790	4.180	0
2024-02-14	4.790	4.790	4.790	4.790	4.180	0
2024-02-09	4.790	4.790	4.790	4.790	4.180	0

← NewerPage 11 of 21 · 1,231 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-09	0.2200 HKD
2025-12-11	0.0800 HKD
2025-09-09	0.0800 HKD
2024-12-12	0.0800 HKD
2024-09-09	0.1400 HKD
2023-12-13	0.0600 HKD
2023-09-07	0.2800 HKD
2022-12-12	0.1000 HKD
2022-09-08	0.3500 HKD
2021-12-13	0.1500 HKD
2021-09-02	0.3900 HKD
2020-12-11	0.1600 HKD
2020-09-03	0.3200 HKD
2019-12-11	0.2000 HKD
2019-09-03	0.3500 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.