Chevalier International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	5.800	5.800	5.800	5.800	5.009	8,000
2023-11-10	5.800	5.800	5.800	5.800	5.009	0
2023-11-09	5.800	5.800	5.800	5.800	5.009	0
2023-11-08	5.800	5.800	5.800	5.800	5.009	0
2023-11-07	5.800	5.800	5.800	5.800	5.009	0
2023-11-06	5.800	5.800	5.800	5.800	5.009	10,000
2023-11-03	5.800	5.800	5.800	5.800	5.009	0
2023-11-02	5.800	5.800	5.800	5.800	5.009	0
2023-11-01	5.800	5.800	5.800	5.800	5.009	2,000
2023-10-31	5.860	5.860	5.860	5.860	5.060	0
2023-10-30	5.860	5.860	5.860	5.860	5.060	0
2023-10-27	5.860	5.860	5.860	5.860	5.060	0
2023-10-26	5.860	5.860	5.860	5.860	5.060	0
2023-10-25	5.860	5.860	5.860	5.860	5.060	2,000
2023-10-24	5.720	5.720	5.550	5.700	4.922	14,000
2023-10-20	5.780	5.780	5.780	5.780	4.991	0
2023-10-19	5.780	5.780	5.780	5.780	4.991	0
2023-10-18	5.780	5.780	5.780	5.780	4.991	0
2023-10-17	5.800	5.800	5.700	5.780	4.991	46,000
2023-10-16	5.900	5.900	5.670	5.900	5.095	14,000
2023-10-13	6.000	6.000	6.000	6.000	5.181	0
2023-10-12	6.000	6.000	6.000	6.000	5.181	103
2023-10-11	5.990	6.000	5.990	6.000	5.181	12,000
2023-10-10	5.570	5.710	5.570	5.710	4.931	4,000
2023-10-09	6.070	6.070	6.070	6.070	5.242	0
2023-10-06	6.070	6.070	6.070	6.070	5.242	0
2023-10-05	6.070	6.070	6.070	6.070	5.242	11,329
2023-10-04	6.100	6.100	6.100	6.100	5.268	0
2023-10-03	6.000	6.100	5.680	6.100	5.268	18,000
2023-09-29	6.100	6.100	6.100	6.100	5.268	0
2023-09-28	6.100	6.100	6.100	6.100	5.268	0
2023-09-27	6.100	6.100	6.100	6.100	5.268	0
2023-09-26	6.100	6.100	6.100	6.100	5.268	0
2023-09-25	6.100	6.100	6.100	6.100	5.268	0
2023-09-22	6.100	6.100	6.100	6.100	5.268	4,000
2023-09-21	6.100	6.100	6.100	6.100	5.268	0
2023-09-20	6.100	6.100	6.100	6.100	5.268	4,000
2023-09-19	6.100	6.100	6.100	6.100	5.268	2,000
2023-09-18	6.100	6.100	6.100	6.100	5.268	0
2023-09-15	6.100	6.100	6.100	6.100	5.268	0
2023-09-14	6.100	6.100	6.100	6.100	5.268	0
2023-09-13	6.100	6.100	6.100	6.100	5.268	0
2023-09-12	6.100	6.100	6.100	6.100	5.268	0
2023-09-11	6.120	6.120	6.090	6.100	5.268	44,000
2023-09-07	6.500	6.500	6.120	6.120	5.285	8,000
2023-09-06	6.630	6.630	6.630	6.630	5.484	0
2023-09-05	6.630	6.630	6.630	6.630	5.484	0
2023-09-04	6.520	6.620	6.500	6.620	5.475	12,400
2023-08-31	6.620	6.620	6.620	6.620	5.475	0
2023-08-30	6.620	6.620	6.620	6.620	5.475	4,000
2023-08-29	6.620	6.620	6.620	6.620	5.475	4,000
2023-08-28	6.620	6.620	6.620	6.620	5.475	6,000
2023-08-25	6.620	6.620	6.620	6.620	5.475	8,000
2023-08-24	6.620	6.620	6.620	6.620	5.475	2,000
2023-08-23	6.600	6.600	6.600	6.600	5.459	0
2023-08-22	6.600	6.600	6.600	6.600	5.459	0
2023-08-21	6.600	6.600	6.600	6.600	5.459	8,000
2023-08-18	6.600	6.600	6.600	6.600	5.459	26,000
2023-08-17	6.700	6.700	6.640	6.640	5.492	42,153
2023-08-16	6.700	6.700	6.700	6.700	5.542	6,000

← NewerPage 13 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.