Chevalier International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	4.790	4.790	4.790	4.790	4.180	0
2024-02-07	4.790	4.790	4.790	4.790	4.180	0
2024-02-06	4.790	4.790	4.790	4.790	4.180	0
2024-02-05	4.790	4.790	4.790	4.790	4.180	2,000
2024-02-02	4.790	4.790	4.790	4.790	4.180	0
2024-02-01	4.780	4.790	4.780	4.790	4.180	6,000
2024-01-31	4.600	4.600	4.600	4.600	4.014	0
2024-01-30	4.850	4.850	4.600	4.600	4.014	18,000
2024-01-29	4.850	4.850	4.850	4.850	4.232	0
2024-01-26	4.850	4.850	4.850	4.850	4.232	0
2024-01-25	4.850	4.850	4.850	4.850	4.232	0
2024-01-24	4.850	4.850	4.850	4.850	4.232	2,000
2024-01-23	4.800	4.800	4.800	4.800	4.188	4,000
2024-01-22	5.000	5.000	5.000	5.000	4.363	4,000
2024-01-19	4.900	4.900	4.810	4.900	4.276	14,000
2024-01-18	5.050	5.050	5.050	5.050	4.407	0
2024-01-17	5.050	5.050	5.050	5.050	4.407	0
2024-01-16	5.060	5.060	5.060	5.060	4.415	0
2024-01-15	5.160	5.160	5.060	5.060	4.415	4,000
2024-01-12	4.920	4.920	4.920	4.920	4.293	0
2024-01-11	4.920	4.920	4.920	4.920	4.293	0
2024-01-10	4.920	4.920	4.920	4.920	4.293	4,000
2024-01-09	4.920	4.920	4.920	4.920	4.293	0
2024-01-08	4.910	4.920	4.910	4.920	4.293	4,000
2024-01-05	4.950	5.000	4.950	5.000	4.363	4,000
2024-01-04	5.130	5.130	5.130	5.130	4.476	6,000
2024-01-03	5.130	5.130	5.130	5.130	4.476	0
2024-01-02	5.130	5.130	5.130	5.130	4.476	0
2023-12-29	5.100	5.130	5.100	5.130	4.476	10,000
2023-12-28	5.050	5.130	5.050	5.130	4.476	10,000
2023-12-27	5.100	5.100	5.010	5.050	4.407	6,000
2023-12-22	5.000	5.000	5.000	5.000	4.363	20,000
2023-12-21	5.000	5.200	5.000	5.120	4.468	126,000
2023-12-20	4.960	5.000	4.960	5.000	4.363	38,000
2023-12-19	5.450	5.450	5.450	5.450	4.756	0
2023-12-18	5.450	5.450	5.450	5.450	4.756	20,000
2023-12-15	5.450	5.500	5.450	5.500	4.799	26,000
2023-12-14	5.500	5.500	5.500	5.500	4.799	0
2023-12-13	5.600	5.600	5.500	5.500	4.799	20,000
2023-12-12	5.800	5.800	5.800	5.800	5.009	0
2023-12-11	5.800	5.800	5.800	5.800	5.009	0
2023-12-08	5.800	5.800	5.800	5.800	5.009	0
2023-12-07	5.800	5.800	5.800	5.800	5.009	0
2023-12-06	5.800	5.800	5.800	5.800	5.009	0
2023-12-05	5.800	5.800	5.800	5.800	5.009	0
2023-12-04	5.800	5.800	5.800	5.800	5.009	0
2023-12-01	5.800	5.800	5.800	5.800	5.009	0
2023-11-30	5.800	5.800	5.800	5.800	5.009	0
2023-11-29	5.800	5.800	5.800	5.800	5.009	0
2023-11-28	5.800	5.800	5.800	5.800	5.009	0
2023-11-27	5.800	5.800	5.800	5.800	5.009	0
2023-11-24	5.790	5.800	5.790	5.800	5.009	6,000
2023-11-23	5.440	5.440	5.440	5.440	4.698	4,000
2023-11-22	5.500	5.500	5.440	5.440	4.698	13,000
2023-11-21	5.500	5.500	5.500	5.500	4.750	0
2023-11-20	5.510	5.510	5.500	5.500	4.750	10,000
2023-11-17	5.510	5.510	5.510	5.510	4.758	0
2023-11-16	5.500	5.510	5.500	5.510	4.758	10,000
2023-11-15	5.600	5.790	5.510	5.510	4.758	12,000
2023-11-14	5.550	5.610	5.550	5.610	4.845	6,802

← NewerPage 12 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.